{"amount":"8620.48\u4e07","changeAmount":"0.23","close":"8.18","currentPrice":"8.41","currenttime":"2024-05-21 04:01:00","e":{"@attributes":{"datetime":"2024-05-21 04:01:00","e1":"8.41","e2":"0.23","e3":"(2.87%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["8.22","8.18","8.14","8.11","8.07"]},"cyrate":{"o":["1.73%","1.27%","0.80%","0.34%","-0.12%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.08","rise":"0","time":"02:35","volumn":"92.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"02:40","volumn":"134.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"02:45","volumn":"390.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"02:50","volumn":"184.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"02:55","volumn":"213.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"03:00","volumn":"934.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"03:05","volumn":"91.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"03:10","volumn":"86.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.08","rise":"0.00%","time":"03:15","volumn":"79.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"03:20","volumn":"71.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"03:25","volumn":"25.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.08","rise":"0.00%","time":"03:30","volumn":"301.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"03:35","volumn":"315.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.07","rise":"-0.06%","time":"03:40","volumn":"160.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.08","rise":"0.00%","time":"03:45","volumn":"97.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.08","rise":"0.00%","time":"03:50","volumn":"197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.09","rise":"0.06%","time":"03:55","volumn":"2046.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.09","rise":"0.12%","time":"04:00","volumn":"5370.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.09","rise":"0.06%","time":"21:35","volumn":"846.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.11","rise":"0.36%","time":"21:40","volumn":"523.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.12","rise":"0.43%","time":"21:45","volumn":"402.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.12","rise":"0.56%","time":"21:50","volumn":"184.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.13","rise":"0.68%","time":"21:55","volumn":"253.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.13","rise":"0.68%","time":"22:00","volumn":"203.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.13","rise":"0.68%","time":"22:05","volumn":"167.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.16","rise":"0.99%","time":"22:10","volumn":"1474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.18","rise":"1.18%","time":"22:15","volumn":"456.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.15","rise":"0.93%","time":"22:20","volumn":"779.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.15","rise":"0.93%","time":"22:25","volumn":"876.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.16","rise":"1.05%","time":"22:30","volumn":"623.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.15","rise":"0.87%","time":"22:35","volumn":"396.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.14","rise":"0.74%","time":"22:40","volumn":"527.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.15","rise":"0.93%","time":"22:45","volumn":"1826.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.15","rise":"0.93%","time":"22:50","volumn":"562.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.16","rise":"1.05%","time":"22:55","volumn":"516.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.18","rise":"1.18%","time":"23:00","volumn":"595.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.18","rise":"1.18%","time":"23:05","volumn":"291.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.20","rise":"1.42%","time":"23:10","volumn":"1272.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.19","rise":"1.34%","time":"23:15","volumn":"482.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.19","rise":"1.36%","time":"23:20","volumn":"658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.19","rise":"1.30%","time":"23:25","volumn":"189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.19","rise":"1.30%","time":"23:30","volumn":"189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.17","rise":"1.11%","time":"23:35","volumn":"789.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.18","rise":"1.18%","time":"23:40","volumn":"171.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.16","rise":"1.05%","time":"23:45","volumn":"346.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.16","rise":"1.05%","time":"23:50","volumn":"108.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.16","rise":"1.05%","time":"23:55","volumn":"743.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"1.05%","time":"00:00","volumn":"82.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"0.99%","time":"00:05","volumn":"206.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"1.05%","time":"00:10","volumn":"596.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.18","rise":"1.18%","time":"00:15","volumn":"460.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.18","rise":"1.24%","time":"00:20","volumn":"135.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"1.05%","time":"00:25","volumn":"580.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"1.05%","time":"00:30","volumn":"60.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"1.05%","time":"00:35","volumn":"56.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"0.99%","time":"00:40","volumn":"378.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"00:45","volumn":"323.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"00:50","volumn":"110.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"00:55","volumn":"72.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"01:00","volumn":"971.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"01:05","volumn":"549.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"01:10","volumn":"57.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"0.99%","time":"01:15","volumn":"100.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"01:20","volumn":"85.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"01:25","volumn":"75.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"01:30","volumn":"182.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"01:35","volumn":"145.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"01:40","volumn":"83.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"1.05%","time":"01:45","volumn":"751.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"1.05%","time":"01:50","volumn":"43.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"01:55","volumn":"259.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.93%","time":"02:00","volumn":"55.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"1.05%","time":"02:05","volumn":"558.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.18","rise":"1.18%","time":"02:10","volumn":"622.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.18","rise":"1.24%","time":"02:15","volumn":"346.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.18","rise":"1.24%","time":"02:20","volumn":"949.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.18","rise":"1.18%","time":"02:25","volumn":"177.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.18","rise":"1.18%","time":"02:30","volumn":"127.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.18","rise":"1.18%","time":"02:35","volumn":"297.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"02:40","volumn":"550.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.36%","time":"02:45","volumn":"191.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"02:50","volumn":"107.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.36%","time":"02:55","volumn":"231.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"03:00","volumn":"248.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.35%","time":"03:05","volumn":"750.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.36%","time":"03:10","volumn":"219.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"03:15","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.36%","time":"03:20","volumn":"361.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"03:25","volumn":"267.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"03:30","volumn":"208.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"03:35","volumn":"1323.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"03:40","volumn":"366.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"03:45","volumn":"434.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.30%","time":"03:50","volumn":"1005.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.20","rise":"1.42%","time":"03:55","volumn":"4714.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.22","rise":"1.73%","time":"04:00","volumn":"2.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.15","rise":"0.87%","time":"21:35","volumn":"2946.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.13","rise":"0.62%","time":"21:40","volumn":"739.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.12","rise":"0.50%","time":"21:45","volumn":"327.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.10","rise":"0.19%","time":"21:50","volumn":"1035.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.10","rise":"0.19%","time":"21:55","volumn":"281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.10","rise":"0.19%","time":"22:00","volumn":"1901.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.10","rise":"0.25%","time":"22:05","volumn":"1062.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.10","rise":"0.19%","time":"22:10","volumn":"1509.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.09","rise":"0.06%","time":"22:15","volumn":"904.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.07","rise":"-0.06%","time":"22:20","volumn":"627.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.10","rise":"0.25%","time":"22:25","volumn":"1381.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.07","rise":"-0.06%","time":"22:30","volumn":"727.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.08","rise":"0.00%","time":"22:35","volumn":"832.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.10","rise":"0.19%","time":"22:40","volumn":"760.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.09","rise":"0.12%","time":"22:45","volumn":"275.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.12","rise":"0.43%","time":"22:50","volumn":"894.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.11","rise":"0.37%","time":"22:55","volumn":"213.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.12","rise":"0.43%","time":"23:00","volumn":"693.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.11","rise":"0.37%","time":"23:05","volumn":"120.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.13","rise":"0.68%","time":"23:10","volumn":"788.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.12","rise":"0.56%","time":"23:15","volumn":"425.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.13","rise":"0.62%","time":"23:20","volumn":"310.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.12","rise":"0.56%","time":"23:25","volumn":"196.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.12","rise":"0.50%","time":"23:30","volumn":"764.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.13","rise":"0.62%","time":"23:35","volumn":"490.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.13","rise":"0.68%","time":"23:40","volumn":"99.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.12","rise":"0.56%","time":"23:45","volumn":"397.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.12","rise":"0.51%","time":"23:50","volumn":"233.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.12","rise":"0.56%","time":"23:55","volumn":"79.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.12","rise":"0.56%","time":"00:00","volumn":"169.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.12","rise":"0.56%","time":"00:05","volumn":"1301.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.12","rise":"0.50%","time":"00:10","volumn":"196.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.12","rise":"0.56%","time":"00:15","volumn":"252.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.12","rise":"0.50%","time":"00:20","volumn":"99.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.12","rise":"0.56%","time":"00:25","volumn":"124.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.12","rise":"0.50%","time":"00:30","volumn":"185.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.12","rise":"0.56%","time":"00:35","volumn":"334.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.12","rise":"0.56%","time":"00:40","volumn":"54.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.13","rise":"0.62%","time":"00:45","volumn":"997.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.77%","time":"00:50","volumn":"485.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.74%","time":"00:55","volumn":"100.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"01:00","volumn":"254.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.74%","time":"01:05","volumn":"220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.80%","time":"01:10","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"01:15","volumn":"963.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.80%","time":"01:20","volumn":"499.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.80%","time":"01:25","volumn":"166.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.74%","time":"01:30","volumn":"369.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.80%","time":"01:35","volumn":"186.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"01:40","volumn":"601.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"01:45","volumn":"311.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"0.99%","time":"01:50","volumn":"608.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"01:55","volumn":"253.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.17","rise":"1.08%","time":"02:00","volumn":"633.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"02:05","volumn":"405.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"0.99%","time":"02:10","volumn":"169.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"02:15","volumn":"489.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"02:20","volumn":"263.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"02:25","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"02:30","volumn":"365.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"02:35","volumn":"346.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"02:40","volumn":"1171.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"02:45","volumn":"164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"02:50","volumn":"276.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"02:55","volumn":"295.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"03:00","volumn":"354.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"0.99%","time":"03:05","volumn":"261.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"03:10","volumn":"160.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"03:15","volumn":"290.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"03:20","volumn":"960.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"03:25","volumn":"835.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"03:30","volumn":"183.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.18","rise":"1.18%","time":"03:35","volumn":"1218.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.18","rise":"1.18%","time":"03:40","volumn":"427.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.17","rise":"1.11%","time":"03:45","volumn":"1365.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"03:50","volumn":"2617.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"03:55","volumn":"1687.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.19","rise":"1.36%","time":"04:00","volumn":"3.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"21:35","volumn":"1313.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"21:40","volumn":"89.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.80%","time":"21:45","volumn":"309.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.17","rise":"1.08%","time":"21:50","volumn":"368.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"0.99%","time":"21:55","volumn":"129.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.17","rise":"1.11%","time":"22:00","volumn":"429.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.17","rise":"1.11%","time":"22:05","volumn":"262.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"22:10","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.14","rise":"0.76%","time":"22:15","volumn":"131.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"22:20","volumn":"408.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"22:25","volumn":"227.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.17","rise":"1.11%","time":"22:30","volumn":"397.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"22:35","volumn":"237.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"0.99%","time":"22:40","volumn":"761.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"22:45","volumn":"630.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"22:50","volumn":"418.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"22:55","volumn":"399.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"0.99%","time":"23:00","volumn":"367.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.17","rise":"1.11%","time":"23:05","volumn":"164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"0.99%","time":"23:10","volumn":"153.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"1.05%","time":"23:15","volumn":"219.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"23:20","volumn":"525.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"23:25","volumn":"1025.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"23:30","volumn":"184.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"23:35","volumn":"71.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"23:40","volumn":"954.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"23:45","volumn":"165.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.93%","time":"23:50","volumn":"265.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.15","rise":"0.87%","time":"23:55","volumn":"167.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.16","rise":"0.99%","time":"00:00","volumn":"1350.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.93%","time":"00:05","volumn":"1187.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.16","rise":"0.99%","time":"00:10","volumn":"633.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.16","rise":"0.99%","time":"00:15","volumn":"270.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.87%","time":"00:20","volumn":"222.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.87%","time":"00:25","volumn":"195.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.93%","time":"00:30","volumn":"76.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.14","rise":"0.76%","time":"00:35","volumn":"903.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.14","rise":"0.74%","time":"00:40","volumn":"83.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.93%","time":"00:45","volumn":"358.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.16","rise":"0.99%","time":"00:50","volumn":"66.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.93%","time":"00:55","volumn":"67.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.16","rise":"0.96%","time":"01:00","volumn":"156.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.93%","time":"01:05","volumn":"153.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.93%","time":"01:10","volumn":"42.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.87%","time":"01:15","volumn":"118.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.87%","time":"01:20","volumn":"115.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.14","rise":"0.74%","time":"01:25","volumn":"2201.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.14","rise":"0.74%","time":"01:30","volumn":"2250.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.13","rise":"0.68%","time":"01:35","volumn":"482.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.13","rise":"0.62%","time":"01:40","volumn":"196.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.13","rise":"0.62%","time":"01:45","volumn":"91.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.12","rise":"0.50%","time":"01:50","volumn":"587.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.12","rise":"0.56%","time":"01:55","volumn":"455.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.12","rise":"0.51%","time":"02:00","volumn":"157.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.12","rise":"0.56%","time":"02:05","volumn":"97.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.12","rise":"0.56%","time":"02:10","volumn":"739.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.31%","time":"02:15","volumn":"772.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.34%","time":"02:20","volumn":"473.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.34%","time":"02:25","volumn":"1085.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.34%","time":"02:30","volumn":"102.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.10","rise":"0.25%","time":"02:35","volumn":"179.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.37%","time":"02:40","volumn":"134.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.31%","time":"02:45","volumn":"144.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.10","rise":"0.25%","time":"02:50","volumn":"358.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.10","rise":"0.25%","time":"02:55","volumn":"234.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.10","rise":"0.25%","time":"03:00","volumn":"153.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.10","rise":"0.27%","time":"03:05","volumn":"70.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.37%","time":"03:10","volumn":"78.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.31%","time":"03:15","volumn":"306.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.31%","time":"03:20","volumn":"184.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.31%","time":"03:25","volumn":"401.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.11","rise":"0.31%","time":"03:30","volumn":"247.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.10","rise":"0.25%","time":"03:35","volumn":"394.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.10","rise":"0.25%","time":"03:40","volumn":"3035.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.10","rise":"0.19%","time":"03:45","volumn":"391.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.10","rise":"0.19%","time":"03:50","volumn":"881.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.09","rise":"0.15%","time":"03:55","volumn":"3040.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.07","rise":"-0.12%","time":"04:00","volumn":"4.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.14","rise":"0.80%","time":"21:35","volumn":"1565.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.93%","time":"21:40","volumn":"519.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.14","rise":"0.80%","time":"21:45","volumn":"172.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.14","rise":"0.80%","time":"21:50","volumn":"257.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.13","rise":"0.68%","time":"21:55","volumn":"396.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.13","rise":"0.68%","time":"22:00","volumn":"361.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.93%","time":"22:05","volumn":"363.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.87%","time":"22:10","volumn":"708.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.15","rise":"0.87%","time":"22:15","volumn":"350.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.16","rise":"1.05%","time":"22:20","volumn":"966.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.18%","time":"22:25","volumn":"470.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.24%","time":"22:30","volumn":"388.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.19","rise":"1.30%","time":"22:35","volumn":"384.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.24%","time":"22:40","volumn":"795.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.19","rise":"1.35%","time":"22:45","volumn":"366.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.19","rise":"1.36%","time":"22:50","volumn":"177.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.24%","time":"22:55","volumn":"47.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.19","rise":"1.30%","time":"23:00","volumn":"126.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.17","rise":"1.11%","time":"23:05","volumn":"826.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.18%","time":"23:10","volumn":"286.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.24%","time":"23:15","volumn":"484.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.18%","time":"23:20","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.18%","time":"23:25","volumn":"135.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.18%","time":"23:30","volumn":"100.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.17","rise":"1.14%","time":"23:35","volumn":"950.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.18%","time":"23:40","volumn":"172.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.18%","time":"23:45","volumn":"118.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.18%","time":"23:50","volumn":"371.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.18%","time":"23:55","volumn":"23.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.18%","time":"00:00","volumn":"151.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.24%","time":"00:05","volumn":"215.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.16","rise":"1.05%","time":"00:10","volumn":"2775.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.18%","time":"00:15","volumn":"541.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.19","rise":"1.30%","time":"00:20","volumn":"728.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.18%","time":"00:25","volumn":"361.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.24%","time":"00:30","volumn":"654.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.19","rise":"1.30%","time":"00:35","volumn":"566.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.24%","time":"00:40","volumn":"271.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.17","rise":"1.11%","time":"00:45","volumn":"157.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.16","rise":"1.05%","time":"00:50","volumn":"362.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.16","rise":"1.05%","time":"00:55","volumn":"73.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.22%","time":"01:00","volumn":"559.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.18%","time":"01:05","volumn":"79.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.17","rise":"1.13%","time":"01:10","volumn":"185.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.24%","time":"01:15","volumn":"1257.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.17","rise":"1.10%","time":"01:20","volumn":"345.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.16","rise":"1.05%","time":"01:25","volumn":"61.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.16","rise":"1.05%","time":"01:30","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.17","rise":"1.09%","time":"01:35","volumn":"50.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.87%","time":"01:40","volumn":"542.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.87%","time":"01:45","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.87%","time":"01:50","volumn":"65.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.87%","time":"01:55","volumn":"208.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.93%","time":"02:00","volumn":"28.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.87%","time":"02:05","volumn":"1178.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.14","rise":"0.80%","time":"02:10","volumn":"211.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.13","rise":"0.62%","time":"02:15","volumn":"344.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.13","rise":"0.68%","time":"02:20","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.12","rise":"0.56%","time":"02:25","volumn":"876.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.13","rise":"0.68%","time":"02:30","volumn":"912.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.13","rise":"0.68%","time":"02:35","volumn":"133.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.85%","time":"02:40","volumn":"278.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.87%","time":"02:45","volumn":"244.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.93%","time":"02:50","volumn":"476.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.15","rise":"0.93%","time":"02:55","volumn":"445.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.16","rise":"1.05%","time":"03:00","volumn":"488.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.24%","time":"03:05","volumn":"1090.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.18%","time":"03:10","volumn":"489.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.19","rise":"1.30%","time":"03:15","volumn":"851.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.19","rise":"1.30%","time":"03:20","volumn":"325.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.20","rise":"1.42%","time":"03:25","volumn":"1090.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.20","rise":"1.42%","time":"03:30","volumn":"309.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.20","rise":"1.42%","time":"03:35","volumn":"1076.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.20","rise":"1.42%","time":"03:40","volumn":"611.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.20","rise":"1.42%","time":"03:45","volumn":"920.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.20","rise":"1.42%","time":"03:50","volumn":"988.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.21","rise":"1.55%","time":"03:55","volumn":"3097.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"8.18","rise":"1.24%","time":"04:00","volumn":"1.78\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"210.88\u4ebf","maxPrice":"8.43","minPrice":"8.17","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["8.22","8.04","7.85","7.67","7.48"]},"cyrate":{"o":["9.89%","7.65%","5.41%","3.18%","0.94%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"7.48","rise":"0","time":"04\/22","volumn":"10.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"7.60","rise":"1.60%","time":"04\/23","volumn":"8.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.70","rise":"2.94%","time":"04\/24","volumn":"13.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.76","rise":"3.74%","time":"04\/25","volumn":"12.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.79","rise":"4.14%","time":"04\/26","volumn":"10.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.79","rise":"4.14%","time":"04\/29","volumn":"4.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.70","rise":"2.94%","time":"04\/30","volumn":"6.99\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"7.55","rise":"0.94%","time":"05\/01","volumn":"13.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"7.84","rise":"4.81%","time":"05\/02","volumn":"7.13\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"8.15","rise":"8.96%","time":"05\/03","volumn":"9.96\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"8.12","rise":"8.56%","time":"05\/06","volumn":"8.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"7.95","rise":"6.28%","time":"05\/07","volumn":"5.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"8.00","rise":"6.95%","time":"05\/08","volumn":"3.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"7.94","rise":"6.15%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"8.06","rise":"7.75%","time":"05\/10","volumn":"3.96\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"8.09","rise":"8.16%","time":"05\/13","volumn":"2.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.22","rise":"9.89%","time":"05\/14","volumn":"6.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"9.49%","time":"05\/15","volumn":"8.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.07","rise":"7.89%","time":"05\/16","volumn":"7.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"9.36%","time":"05\/17","volumn":"5.65\u4e07"}],"points":"20"},"open":"8.18","priceChangeRatio":"2.87%","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":["8.43","8.37","8.30","8.23","8.17"]},"cyrate":{"o":["3.06%","2.26%","1.47%","0.67%","-0.12%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.18","rise":"-0.06%","time":"21:31","volumn":"591.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.17","rise":"-0.12%","time":"21:32","volumn":"860.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.19","rise":"0.06%","time":"21:33","volumn":"1117.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.22","rise":"0.49%","time":"21:34","volumn":"1571.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.22","rise":"0.49%","time":"21:35","volumn":"1743.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.24","rise":"0.73%","time":"21:36","volumn":"2185.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.23","rise":"0.67%","time":"21:37","volumn":"2394.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.26","rise":"0.98%","time":"21:38","volumn":"4442.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.26","rise":"0.98%","time":"21:39","volumn":"4448.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.26","rise":"0.98%","time":"21:40","volumn":"4605.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.26","rise":"0.98%","time":"21:41","volumn":"4712.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.26","rise":"0.98%","time":"21:42","volumn":"5368.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.26","rise":"1.03%","time":"21:43","volumn":"5736.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.28","rise":"1.16%","time":"21:44","volumn":"6175.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.28","rise":"1.16%","time":"21:45","volumn":"6178.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.27","rise":"1.04%","time":"21:46","volumn":"6439.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.28","rise":"1.16%","time":"21:47","volumn":"6500.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.28","rise":"1.16%","time":"21:48","volumn":"7071.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.28","rise":"1.16%","time":"21:49","volumn":"7282.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.28","rise":"1.16%","time":"21:50","volumn":"7392.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.29","rise":"1.28%","time":"21:51","volumn":"8168.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.29","rise":"1.34%","time":"21:52","volumn":"8382.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.29","rise":"1.34%","time":"21:53","volumn":"8827.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.29","rise":"1.41%","time":"21:54","volumn":"8865.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.29","rise":"1.41%","time":"21:55","volumn":"8906.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.31","rise":"1.57%","time":"21:56","volumn":"1.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.30","rise":"1.47%","time":"21:57","volumn":"1.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.30","rise":"1.53%","time":"21:58","volumn":"1.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.30","rise":"1.53%","time":"21:59","volumn":"1.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.31","rise":"1.65%","time":"22:00","volumn":"1.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.31","rise":"1.59%","time":"22:01","volumn":"1.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.31","rise":"1.65%","time":"22:02","volumn":"1.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.31","rise":"1.65%","time":"22:03","volumn":"1.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.31","rise":"1.65%","time":"22:04","volumn":"1.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.31","rise":"1.65%","time":"22:05","volumn":"1.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.31","rise":"1.59%","time":"22:06","volumn":"1.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.77%","time":"22:07","volumn":"1.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.77%","time":"22:08","volumn":"1.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.71%","time":"22:09","volumn":"1.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.71%","time":"22:10","volumn":"1.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.77%","time":"22:11","volumn":"1.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.77%","time":"22:12","volumn":"1.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.77%","time":"22:13","volumn":"1.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.77%","time":"22:14","volumn":"1.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.77%","time":"22:15","volumn":"1.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.77%","time":"22:16","volumn":"1.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:17","volumn":"1.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:18","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:19","volumn":"1.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.33","rise":"1.83%","time":"22:20","volumn":"1.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:21","volumn":"1.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:22","volumn":"1.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:23","volumn":"1.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.77%","time":"22:24","volumn":"1.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.33","rise":"1.82%","time":"22:25","volumn":"1.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.32","rise":"1.71%","time":"22:26","volumn":"1.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.33","rise":"1.85%","time":"22:27","volumn":"1.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:28","volumn":"1.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:29","volumn":"1.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:30","volumn":"1.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.33","rise":"1.85%","time":"22:31","volumn":"1.69\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:32","volumn":"1.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:33","volumn":"1.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.96%","time":"22:34","volumn":"1.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:35","volumn":"1.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:36","volumn":"1.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"22:37","volumn":"1.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:38","volumn":"1.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:39","volumn":"1.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:40","volumn":"1.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:41","volumn":"1.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:42","volumn":"1.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:43","volumn":"1.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:44","volumn":"1.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.89%","time":"22:45","volumn":"1.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"22:46","volumn":"1.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"22:47","volumn":"1.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"22:48","volumn":"1.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"22:49","volumn":"1.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"22:50","volumn":"2.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.14%","time":"22:51","volumn":"2.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.08%","time":"22:52","volumn":"2.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.14%","time":"22:53","volumn":"2.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.08%","time":"22:54","volumn":"2.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.14%","time":"22:55","volumn":"2.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.14%","time":"22:56","volumn":"2.21\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"22:57","volumn":"2.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.96%","time":"22:58","volumn":"2.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"22:59","volumn":"2.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"23:00","volumn":"2.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"23:01","volumn":"2.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.08%","time":"23:02","volumn":"2.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"23:03","volumn":"2.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"23:04","volumn":"2.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.96%","time":"23:05","volumn":"2.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.96%","time":"23:06","volumn":"2.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"23:07","volumn":"2.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.34","rise":"1.96%","time":"23:08","volumn":"2.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"23:09","volumn":"2.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.02%","time":"23:10","volumn":"2.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.12%","time":"23:11","volumn":"2.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.18%","time":"23:12","volumn":"2.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.35","rise":"2.08%","time":"23:13","volumn":"2.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.17%","time":"23:14","volumn":"2.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.14%","time":"23:15","volumn":"2.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.14%","time":"23:16","volumn":"2.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.14%","time":"23:17","volumn":"2.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.14%","time":"23:18","volumn":"2.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.14%","time":"23:19","volumn":"2.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:20","volumn":"2.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.20%","time":"23:21","volumn":"2.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.20%","time":"23:22","volumn":"2.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.21%","time":"23:23","volumn":"2.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.20%","time":"23:24","volumn":"2.83\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.36","rise":"2.20%","time":"23:25","volumn":"2.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:26","volumn":"2.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:27","volumn":"2.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:28","volumn":"2.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:29","volumn":"2.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.32%","time":"23:30","volumn":"2.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:31","volumn":"3.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.32%","time":"23:32","volumn":"3.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.38","rise":"2.38%","time":"23:33","volumn":"3.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.32%","time":"23:34","volumn":"3.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.38","rise":"2.38%","time":"23:35","volumn":"3.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.38","rise":"2.44%","time":"23:36","volumn":"3.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:37","volumn":"3.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.38","rise":"2.38%","time":"23:38","volumn":"3.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.38","rise":"2.38%","time":"23:39","volumn":"3.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.38","rise":"2.38%","time":"23:40","volumn":"3.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.38","rise":"2.38%","time":"23:41","volumn":"3.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.38","rise":"2.38%","time":"23:42","volumn":"3.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.32%","time":"23:43","volumn":"3.21\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.38","rise":"2.38%","time":"23:44","volumn":"3.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.32%","time":"23:45","volumn":"3.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.32%","time":"23:46","volumn":"3.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:47","volumn":"3.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:48","volumn":"3.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:49","volumn":"3.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:50","volumn":"3.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:51","volumn":"3.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:52","volumn":"3.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:53","volumn":"3.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:54","volumn":"3.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:55","volumn":"3.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:56","volumn":"3.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:57","volumn":"3.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.26%","time":"23:58","volumn":"3.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.37","rise":"2.32%","time":"23:59","volumn":"3.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.37","rise":"2.26%","time":"00:00","volumn":"3.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.37","rise":"2.32%","time":"00:01","volumn":"3.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.38%","time":"00:02","volumn":"3.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.37","rise":"2.32%","time":"00:03","volumn":"3.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.38%","time":"00:04","volumn":"3.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.44%","time":"00:05","volumn":"3.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.38%","time":"00:06","volumn":"3.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"00:07","volumn":"3.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"00:08","volumn":"3.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"00:09","volumn":"3.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"00:10","volumn":"3.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"00:11","volumn":"3.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"00:12","volumn":"3.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"00:13","volumn":"3.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.44%","time":"00:14","volumn":"3.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.54%","time":"00:15","volumn":"3.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.54%","time":"00:16","volumn":"3.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.44%","time":"00:17","volumn":"3.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.54%","time":"00:18","volumn":"3.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"00:19","volumn":"3.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"00:20","volumn":"3.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.66%","time":"00:21","volumn":"3.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:22","volumn":"3.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.66%","time":"00:23","volumn":"3.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"00:24","volumn":"3.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"00:25","volumn":"3.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:26","volumn":"3.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"00:27","volumn":"3.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:28","volumn":"3.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:29","volumn":"3.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.66%","time":"00:30","volumn":"3.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"00:31","volumn":"3.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"00:32","volumn":"3.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:33","volumn":"3.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:34","volumn":"3.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:35","volumn":"3.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"00:36","volumn":"3.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:37","volumn":"3.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:38","volumn":"3.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"00:39","volumn":"3.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"00:40","volumn":"4.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"00:41","volumn":"4.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"00:42","volumn":"4.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"00:43","volumn":"4.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.42","rise":"2.90%","time":"00:44","volumn":"4.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"00:45","volumn":"4.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"00:46","volumn":"4.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"00:47","volumn":"4.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"00:48","volumn":"4.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"00:49","volumn":"4.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"00:50","volumn":"4.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"00:51","volumn":"4.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.42","rise":"2.93%","time":"00:52","volumn":"4.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.42","rise":"2.93%","time":"00:53","volumn":"4.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"00:54","volumn":"4.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"00:55","volumn":"4.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"00:56","volumn":"4.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"00:57","volumn":"4.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.42","rise":"2.93%","time":"00:58","volumn":"4.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"00:59","volumn":"4.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.03%","time":"01:00","volumn":"4.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"01:01","volumn":"4.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.42","rise":"2.93%","time":"01:02","volumn":"4.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.82%","time":"01:03","volumn":"4.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"01:04","volumn":"4.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"01:05","volumn":"4.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"01:06","volumn":"4.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"01:07","volumn":"4.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"01:08","volumn":"4.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"01:09","volumn":"4.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"01:10","volumn":"4.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"01:11","volumn":"4.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"01:12","volumn":"4.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:13","volumn":"4.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.75%","time":"01:14","volumn":"4.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.75%","time":"01:15","volumn":"4.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:16","volumn":"4.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:17","volumn":"4.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:18","volumn":"4.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:19","volumn":"4.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:20","volumn":"4.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:21","volumn":"4.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:22","volumn":"4.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:23","volumn":"4.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:24","volumn":"4.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:25","volumn":"4.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:26","volumn":"4.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:27","volumn":"4.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:28","volumn":"4.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:29","volumn":"4.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:30","volumn":"4.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:31","volumn":"4.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:32","volumn":"4.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:33","volumn":"4.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:34","volumn":"4.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"01:35","volumn":"4.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"01:36","volumn":"4.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:37","volumn":"4.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.59%","time":"01:38","volumn":"4.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:39","volumn":"4.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.58%","time":"01:40","volumn":"4.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"01:41","volumn":"4.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:42","volumn":"4.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:43","volumn":"4.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:44","volumn":"4.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:45","volumn":"4.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:46","volumn":"4.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:47","volumn":"4.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:48","volumn":"4.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:49","volumn":"4.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"01:50","volumn":"4.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:51","volumn":"4.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:52","volumn":"4.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"01:53","volumn":"4.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:54","volumn":"4.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"01:55","volumn":"5.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"01:56","volumn":"5.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:57","volumn":"5.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:58","volumn":"5.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"01:59","volumn":"5.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:00","volumn":"5.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:01","volumn":"5.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:02","volumn":"5.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"02:03","volumn":"5.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.57%","time":"02:04","volumn":"5.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:05","volumn":"5.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:06","volumn":"5.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:07","volumn":"5.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:08","volumn":"5.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.37","rise":"2.26%","time":"02:09","volumn":"5.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:10","volumn":"5.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:11","volumn":"5.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:12","volumn":"5.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:13","volumn":"5.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:14","volumn":"5.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.44%","time":"02:15","volumn":"5.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.44%","time":"02:16","volumn":"5.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:17","volumn":"5.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:18","volumn":"5.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:19","volumn":"5.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:20","volumn":"5.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:21","volumn":"5.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.45%","time":"02:22","volumn":"5.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:23","volumn":"5.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.44%","time":"02:24","volumn":"5.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.44%","time":"02:25","volumn":"5.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.44%","time":"02:26","volumn":"5.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:27","volumn":"5.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:28","volumn":"5.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:29","volumn":"5.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:30","volumn":"5.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:31","volumn":"5.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:32","volumn":"5.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:33","volumn":"5.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:34","volumn":"5.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:35","volumn":"5.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:36","volumn":"5.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:37","volumn":"5.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.38","rise":"2.51%","time":"02:38","volumn":"5.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:39","volumn":"5.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:40","volumn":"5.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"02:41","volumn":"5.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"02:42","volumn":"5.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:43","volumn":"5.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"02:44","volumn":"5.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"02:45","volumn":"5.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"02:46","volumn":"5.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:47","volumn":"5.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:48","volumn":"5.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:49","volumn":"5.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:50","volumn":"5.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:51","volumn":"5.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:52","volumn":"5.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:53","volumn":"5.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:54","volumn":"5.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"02:55","volumn":"5.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:56","volumn":"5.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:57","volumn":"5.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:58","volumn":"5.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"02:59","volumn":"5.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.75%","time":"03:00","volumn":"5.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.69%","time":"03:01","volumn":"5.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"03:02","volumn":"5.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"03:03","volumn":"5.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"03:04","volumn":"5.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.75%","time":"03:05","volumn":"5.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.75%","time":"03:06","volumn":"5.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.75%","time":"03:07","volumn":"5.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"03:08","volumn":"5.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"03:09","volumn":"5.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"03:10","volumn":"5.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"03:11","volumn":"5.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.75%","time":"03:12","volumn":"5.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"03:13","volumn":"5.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.75%","time":"03:14","volumn":"5.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"03:15","volumn":"6.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"03:16","volumn":"6.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:17","volumn":"6.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:18","volumn":"6.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:19","volumn":"6.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.42","rise":"2.93%","time":"03:20","volumn":"6.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:21","volumn":"6.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:22","volumn":"6.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:23","volumn":"6.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:24","volumn":"6.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:25","volumn":"6.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:26","volumn":"6.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"03:27","volumn":"6.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"03:28","volumn":"6.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"03:29","volumn":"6.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"03:30","volumn":"6.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"03:31","volumn":"6.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.06%","time":"03:32","volumn":"6.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.06%","time":"03:33","volumn":"6.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"03:34","volumn":"6.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.00%","time":"03:35","volumn":"6.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.43","rise":"3.06%","time":"03:36","volumn":"6.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.42","rise":"2.93%","time":"03:37","volumn":"6.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:38","volumn":"6.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:39","volumn":"6.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:40","volumn":"6.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"03:41","volumn":"6.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:42","volumn":"6.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:43","volumn":"6.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:44","volumn":"6.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:45","volumn":"6.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:46","volumn":"6.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:47","volumn":"6.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:48","volumn":"6.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:49","volumn":"6.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.81%","time":"03:50","volumn":"6.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:51","volumn":"6.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:52","volumn":"6.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:53","volumn":"6.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:54","volumn":"7.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"03:55","volumn":"7.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"03:56","volumn":"7.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"03:57","volumn":"7.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.39","rise":"2.63%","time":"03:58","volumn":"7.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.40","rise":"2.75%","time":"03:59","volumn":"8.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.41","rise":"2.87%","time":"04:00","volumn":"10.29\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":"1029.01\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["8.66","8.18","7.70","7.21","6.73"]},"cyrate":{"o":["12.85%","6.56%","0.27%","-6.01%","-12.30%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"7.67","rise":"0","time":"06\/06","volumn":"5.34\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"7.70","rise":"0.39%","time":"06\/07","volumn":"5.27\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"7.86","rise":"2.48%","time":"06\/08","volumn":"4.66\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"7.87","rise":"2.61%","time":"06\/09","volumn":"3.84\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"8.10","rise":"5.60%","time":"06\/12","volumn":"6.52\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"8.21","rise":"7.04%","time":"06\/13","volumn":"7.71\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"8.28","rise":"7.95%","time":"06\/14","volumn":"5.76\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"8.33","rise":"8.60%","time":"06\/15","volumn":"7.22\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"8.16","rise":"6.39%","time":"06\/16","volumn":"9.95\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"8.06","rise":"5.08%","time":"06\/20","volumn":"5.04\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"7.94","rise":"3.52%","time":"06\/21","volumn":"5.78\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"8.03","rise":"4.69%","time":"06\/22","volumn":"4.09\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"7.87","rise":"2.61%","time":"06\/23","volumn":"5.16\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"8.07","rise":"5.16%","time":"06\/26","volumn":"4.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"8.02","rise":"4.51%","time":"06\/27","volumn":"9.30\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"7.85","rise":"2.29%","time":"06\/28","volumn":"5.84\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"7.85","rise":"2.29%","time":"06\/29","volumn":"4.52\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"7.89","rise":"2.81%","time":"06\/30","volumn":"5.01\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"7.88","rise":"2.68%","time":"07\/03","volumn":"3.58\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"7.70","rise":"0.34%","time":"07\/05","volumn":"5.42\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"7.68","rise":"0.08%","time":"07\/06","volumn":"6.95\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"7.75","rise":"0.99%","time":"07\/07","volumn":"4.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"7.85","rise":"2.29%","time":"07\/10","volumn":"5.60\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"7.85","rise":"2.29%","time":"07\/11","volumn":"4.75\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"7.76","rise":"1.12%","time":"07\/12","volumn":"7.60\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"7.79","rise":"1.51%","time":"07\/13","volumn":"8.42\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"7.81","rise":"1.77%","time":"07\/14","volumn":"7.06\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"7.95","rise":"3.60%","time":"07\/17","volumn":"6.30\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"7.85","rise":"2.29%","time":"07\/18","volumn":"4.82\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"7.65","rise":"-0.31%","time":"07\/19","volumn":"5.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"7.17","rise":"-6.57%","time":"07\/20","volumn":"11.70\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"7.18","rise":"-6.44%","time":"07\/21","volumn":"5.85\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"7.25","rise":"-5.53%","time":"07\/24","volumn":"5.84\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"7.33","rise":"-4.48%","time":"07\/25","volumn":"8.07\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"7.21","rise":"-6.05%","time":"07\/26","volumn":"7.19\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"7.37","rise":"-3.96%","time":"07\/27","volumn":"8.53\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"7.51","rise":"-2.14%","time":"07\/28","volumn":"6.75\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"7.51","rise":"-2.14%","time":"07\/31","volumn":"4.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"7.43","rise":"-3.18%","time":"08\/01","volumn":"3.02\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"7.21","rise":"-6.05%","time":"08\/02","volumn":"7.67\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"7.17","rise":"-6.57%","time":"08\/03","volumn":"5.20\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"7.26","rise":"-5.39%","time":"08\/04","volumn":"5.66\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"7.32","rise":"-4.61%","time":"08\/07","volumn":"3.41\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"7.11","rise":"-7.35%","time":"08\/08","volumn":"5.83\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"7.08","rise":"-7.74%","time":"08\/09","volumn":"5.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"7.09","rise":"-7.61%","time":"08\/10","volumn":"5.47\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"6.98","rise":"-9.04%","time":"08\/11","volumn":"6.73\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"7.07","rise":"-7.87%","time":"08\/14","volumn":"5.76\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"6.94","rise":"-9.56%","time":"08\/15","volumn":"5.37\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"6.73","rise":"-12.30%","time":"08\/16","volumn":"6.29\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"6.74","rise":"-12.17%","time":"08\/17","volumn":"5.36\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"6.77","rise":"-11.78%","time":"08\/18","volumn":"4.87\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"6.85","rise":"-10.74%","time":"08\/21","volumn":"5.22\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"6.75","rise":"-12.04%","time":"08\/22","volumn":"4.24\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"6.86","rise":"-10.61%","time":"08\/23","volumn":"4.43\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"6.78","rise":"-11.65%","time":"08\/24","volumn":"8.77\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"6.89","rise":"-10.22%","time":"08\/25","volumn":"7.21\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"7.02","rise":"-8.52%","time":"08\/28","volumn":"3.60\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"7.18","rise":"-6.44%","time":"08\/29","volumn":"6.46\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"7.27","rise":"-5.26%","time":"08\/30","volumn":"4.97\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"7.17","rise":"-6.57%","time":"08\/31","volumn":"8.12\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"7.24","rise":"-5.66%","time":"09\/01","volumn":"4.68\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"7.36","rise":"-4.09%","time":"09\/05","volumn":"6.16\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"7.25","rise":"-5.53%","time":"09\/06","volumn":"5.19\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"7.05","rise":"-8.13%","time":"09\/07","volumn":"7.31\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"7.06","rise":"-8.00%","time":"09\/08","volumn":"4.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"7.14","rise":"-6.96%","time":"09\/11","volumn":"3.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"7.27","rise":"-5.26%","time":"09\/12","volumn":"5.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"7.34","rise":"-4.35%","time":"09\/13","volumn":"4.79\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"7.38","rise":"-3.83%","time":"09\/14","volumn":"4.70\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"7.29","rise":"-5.00%","time":"09\/15","volumn":"6.84\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"7.22","rise":"-5.92%","time":"09\/18","volumn":"4.49\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"7.11","rise":"-7.35%","time":"09\/19","volumn":"5.72\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"6.97","rise":"-9.17%","time":"09\/20","volumn":"10.76\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"6.95","rise":"-9.43%","time":"09\/21","volumn":"7.07\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"7.02","rise":"-8.52%","time":"09\/22","volumn":"4.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"7.07","rise":"-7.87%","time":"09\/25","volumn":"4.23\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"6.91","rise":"-9.96%","time":"09\/26","volumn":"5.89\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"6.91","rise":"-9.96%","time":"09\/27","volumn":"5.74\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"7.07","rise":"-7.87%","time":"09\/28","volumn":"6.71\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"7.06","rise":"-8.00%","time":"09\/29","volumn":"4.63\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"7.03","rise":"-8.39%","time":"10\/02","volumn":"4.83\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"6.88","rise":"-10.35%","time":"10\/03","volumn":"5.80\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"6.89","rise":"-10.22%","time":"10\/04","volumn":"5.53\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"6.96","rise":"-9.30%","time":"10\/05","volumn":"4.82\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"7.13","rise":"-7.09%","time":"10\/06","volumn":"6.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"7.09","rise":"-7.61%","time":"10\/09","volumn":"2.90\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"7.17","rise":"-6.57%","time":"10\/10","volumn":"4.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"7.25","rise":"-5.53%","time":"10\/11","volumn":"3.98\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"7.21","rise":"-6.05%","time":"10\/12","volumn":"5.66\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"7.10","rise":"-7.48%","time":"10\/13","volumn":"6.39\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"7.28","rise":"-5.13%","time":"10\/16","volumn":"7.53\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"7.34","rise":"-4.35%","time":"10\/17","volumn":"6.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"7.40","rise":"-3.57%","time":"10\/18","volumn":"6.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"7.55","rise":"-1.62%","time":"10\/19","volumn":"13.31\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"7.43","rise":"-3.18%","time":"10\/20","volumn":"5.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"7.42","rise":"-3.31%","time":"10\/23","volumn":"4.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"7.44","rise":"-3.05%","time":"10\/24","volumn":"5.93\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"7.14","rise":"-6.96%","time":"10\/25","volumn":"12.12\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"7.12","rise":"-7.22%","time":"10\/26","volumn":"10.48\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"7.07","rise":"-7.87%","time":"10\/27","volumn":"6.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"7.07","rise":"-7.87%","time":"10\/30","volumn":"8.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"7.12","rise":"-7.22%","time":"10\/31","volumn":"6.77\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"7.28","rise":"-5.13%","time":"11\/01","volumn":"8.80\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"7.52","rise":"-2.01%","time":"11\/02","volumn":"8.63\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"7.72","rise":"0.60%","time":"11\/03","volumn":"7.04\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"7.60","rise":"-0.96%","time":"11\/06","volumn":"4.58\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"7.62","rise":"-0.70%","time":"11\/07","volumn":"4.26\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"7.47","rise":"-2.66%","time":"11\/08","volumn":"3.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"7.40","rise":"-3.57%","time":"11\/09","volumn":"8.14\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"7.66","rise":"-0.18%","time":"11\/10","volumn":"8.16\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"7.51","rise":"-2.14%","time":"11\/13","volumn":"5.00\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"7.67","rise":"-0.05%","time":"11\/14","volumn":"9.11\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"7.63","rise":"-0.57%","time":"11\/15","volumn":"6.88\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"7.60","rise":"-0.96%","time":"11\/16","volumn":"5.31\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"7.85","rise":"2.29%","time":"11\/17","volumn":"7.10\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"7.96","rise":"3.73%","time":"11\/20","volumn":"4.75\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"7.86","rise":"2.42%","time":"11\/21","volumn":"5.75\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"7.87","rise":"2.55%","time":"11\/22","volumn":"3.59\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"7.88","rise":"2.68%","time":"11\/24","volumn":"2.57\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"7.84","rise":"2.16%","time":"11\/27","volumn":"4.05\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"7.82","rise":"1.90%","time":"11\/28","volumn":"4.42\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"7.88","rise":"2.68%","time":"11\/29","volumn":"5.93\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"7.79","rise":"1.51%","time":"11\/30","volumn":"9.18\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"7.94","rise":"3.47%","time":"12\/01","volumn":"4.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"7.85","rise":"2.29%","time":"12\/04","volumn":"6.50\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"7.73","rise":"0.73%","time":"12\/05","volumn":"3.52\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"7.72","rise":"0.60%","time":"12\/06","volumn":"6.98\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"7.80","rise":"1.64%","time":"12\/07","volumn":"6.99\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"7.80","rise":"1.64%","time":"12\/08","volumn":"4.57\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"7.90","rise":"2.95%","time":"12\/11","volumn":"5.98\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"7.94","rise":"3.47%","time":"12\/12","volumn":"3.56\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"8.06","rise":"5.03%","time":"12\/13","volumn":"5.63\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"8.14","rise":"6.07%","time":"12\/14","volumn":"9.54\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"8.10","rise":"5.55%","time":"12\/15","volumn":"9.82\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"8.08","rise":"5.29%","time":"12\/18","volumn":"5.24\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"7.98","rise":"3.99%","time":"12\/19","volumn":"5.54\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"7.82","rise":"1.90%","time":"12\/20","volumn":"7.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"7.92","rise":"3.21%","time":"12\/21","volumn":"4.28\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"7.97","rise":"3.86%","time":"12\/22","volumn":"3.94\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"8.21","rise":"6.98%","time":"12\/26","volumn":"6.82\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"8.66","rise":"12.85%","time":"12\/27","volumn":"10.44\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"8.51","rise":"10.89%","time":"12\/28","volumn":"5.37\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"8.46","rise":"10.24%","time":"12\/29","volumn":"3.61\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"8.28","rise":"7.90%","time":"01\/02","volumn":"10.69\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"8.04","rise":"4.77%","time":"01\/03","volumn":"5.97\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"8.13","rise":"5.94%","time":"01\/04","volumn":"7.14\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"8.10","rise":"5.55%","time":"01\/05","volumn":"5.72\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"8.23","rise":"7.25%","time":"01\/08","volumn":"5.61\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"8.11","rise":"5.68%","time":"01\/09","volumn":"4.46\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"8.04","rise":"4.77%","time":"01\/10","volumn":"8.79\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"7.98","rise":"3.99%","time":"01\/11","volumn":"6.55\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"7.95","rise":"3.60%","time":"01\/12","volumn":"3.10\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"7.83","rise":"2.03%","time":"01\/16","volumn":"7.76\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"7.64","rise":"-0.44%","time":"01\/17","volumn":"10.04\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"7.79","rise":"1.51%","time":"01\/18","volumn":"8.18\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"7.96","rise":"3.73%","time":"01\/19","volumn":"12.23\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.10","rise":"5.55%","time":"01\/22","volumn":"8.15\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.12","rise":"5.81%","time":"01\/23","volumn":"6.73\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.21","rise":"6.98%","time":"01\/24","volumn":"13.32\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"8.27","rise":"7.77%","time":"01\/25","volumn":"14.91\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"7.84","rise":"2.16%","time":"01\/26","volumn":"11.37\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"7.89","rise":"2.81%","time":"01\/29","volumn":"6.50\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"7.83","rise":"2.03%","time":"01\/30","volumn":"6.59\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"7.71","rise":"0.47%","time":"01\/31","volumn":"8.10\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"7.69","rise":"0.21%","time":"02\/01","volumn":"8.55\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"7.62","rise":"-0.70%","time":"02\/02","volumn":"9.88\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"7.67","rise":"-0.05%","time":"02\/05","volumn":"5.47\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"7.67","rise":"-0.05%","time":"02\/06","volumn":"5.89\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"7.90","rise":"2.95%","time":"02\/07","volumn":"8.16\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"8.05","rise":"4.90%","time":"02\/08","volumn":"7.63\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"8.11","rise":"5.68%","time":"02\/09","volumn":"5.60\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"8.06","rise":"5.03%","time":"02\/12","volumn":"5.25\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"7.79","rise":"1.51%","time":"02\/13","volumn":"7.37\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"7.93","rise":"3.34%","time":"02\/14","volumn":"7.25\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"7.80","rise":"1.64%","time":"02\/15","volumn":"8.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"7.70","rise":"0.34%","time":"02\/16","volumn":"4.98\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"7.77","rise":"1.25%","time":"02\/20","volumn":"6.44\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"7.72","rise":"0.60%","time":"02\/21","volumn":"8.17\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"7.76","rise":"1.12%","time":"02\/22","volumn":"7.85\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"7.56","rise":"-1.49%","time":"02\/23","volumn":"6.52\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"7.62","rise":"-0.70%","time":"02\/26","volumn":"4.59\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"7.57","rise":"-1.36%","time":"02\/27","volumn":"3.69\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"7.54","rise":"-1.75%","time":"02\/28","volumn":"4.70\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"7.68","rise":"0.08%","time":"02\/29","volumn":"7.01\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"7.81","rise":"1.77%","time":"03\/01","volumn":"8.85\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"7.74","rise":"0.86%","time":"03\/04","volumn":"6.66\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"7.64","rise":"-0.44%","time":"03\/05","volumn":"6.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"7.91","rise":"3.08%","time":"03\/06","volumn":"9.74\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"8.25","rise":"7.51%","time":"03\/07","volumn":"11.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"8.21","rise":"6.98%","time":"03\/08","volumn":"13.45\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"8.18","rise":"6.59%","time":"03\/11","volumn":"6.57\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"8.48","rise":"10.50%","time":"03\/12","volumn":"9.43\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"8.32","rise":"8.42%","time":"03\/13","volumn":"7.76\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"8.23","rise":"7.25%","time":"03\/14","volumn":"8.02\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"8.02","rise":"4.51%","time":"03\/15","volumn":"16.06\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"8.11","rise":"5.68%","time":"03\/18","volumn":"7.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"8.26","rise":"7.64%","time":"03\/19","volumn":"7.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"8.40","rise":"9.46%","time":"03\/20","volumn":"6.85\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"8.34","rise":"8.68%","time":"03\/21","volumn":"6.74\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"8.16","rise":"6.33%","time":"03\/22","volumn":"4.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"7.99","rise":"4.12%","time":"03\/25","volumn":"4.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"7.95","rise":"3.60%","time":"03\/26","volumn":"7.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"7.98","rise":"3.99%","time":"03\/27","volumn":"7.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"8.09","rise":"5.42%","time":"03\/28","volumn":"5.08\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"8.13","rise":"5.94%","time":"04\/01","volumn":"6.60\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.11","rise":"5.68%","time":"04\/02","volumn":"8.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"8.15","rise":"6.20%","time":"04\/03","volumn":"4.15\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"8.00","rise":"4.25%","time":"04\/04","volumn":"10.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"8.06","rise":"5.03%","time":"04\/05","volumn":"4.84\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"8.18","rise":"6.59%","time":"04\/08","volumn":"5.58\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.27","rise":"7.77%","time":"04\/09","volumn":"7.04\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.18","rise":"6.59%","time":"04\/10","volumn":"8.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.18","rise":"6.59%","time":"04\/11","volumn":"5.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"7.97","rise":"3.86%","time":"04\/12","volumn":"9.79\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"7.82","rise":"1.90%","time":"04\/15","volumn":"7.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.66","rise":"-0.18%","time":"04\/16","volumn":"7.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"7.59","rise":"-1.09%","time":"04\/17","volumn":"11.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"7.53","rise":"-1.88%","time":"04\/18","volumn":"12.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"7.40","rise":"-3.57%","time":"04\/19","volumn":"15.42\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"7.48","rise":"-2.53%","time":"04\/22","volumn":"10.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"7.60","rise":"-0.96%","time":"04\/23","volumn":"8.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.70","rise":"0.34%","time":"04\/24","volumn":"13.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.76","rise":"1.12%","time":"04\/25","volumn":"12.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.79","rise":"1.51%","time":"04\/26","volumn":"10.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.79","rise":"1.51%","time":"04\/29","volumn":"4.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.70","rise":"0.34%","time":"04\/30","volumn":"6.99\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"7.55","rise":"-1.62%","time":"05\/01","volumn":"13.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"7.84","rise":"2.16%","time":"05\/02","volumn":"7.13\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"8.15","rise":"6.20%","time":"05\/03","volumn":"9.96\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"8.12","rise":"5.81%","time":"05\/06","volumn":"8.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"7.95","rise":"3.60%","time":"05\/07","volumn":"5.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"8.00","rise":"4.25%","time":"05\/08","volumn":"3.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"7.94","rise":"3.47%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"8.06","rise":"5.03%","time":"05\/10","volumn":"3.96\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"8.09","rise":"5.42%","time":"05\/13","volumn":"2.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.22","rise":"7.11%","time":"05\/14","volumn":"6.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"6.72%","time":"05\/15","volumn":"8.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.07","rise":"5.16%","time":"05\/16","volumn":"7.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"6.59%","time":"05\/17","volumn":"5.65\u4e07"}],"points":"240"}}