• 今开

    4.63

  • 最高

    4.73

  • 成交量

    8463.64万

  • 昨收

    4.78

  • 最低

    4.45

  • 总市值

    78.90亿

  • 分时
  • 5日
  • 1月
  • 1年
  • -1.05%
  • -2.49%
  • -3.93%
  • -5.37%
  • -6.81%
  • 4.73
  • 4.66
  • 4.59
  • 4.52
  • 4.45
  • 22:30
  • 00:30
  • 05:00

{"amount":"3.88\u4ebf","changeAmount":"-0.11","close":"4.78","currentPrice":"4.67","currenttime":"2024-03-28 04:01:00","e":{"@attributes":{"datetime":"2024-03-28 04:01:00","e1":"4.67","e2":"-0.11","e3":"(-2.20%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/22","03\/23","03\/25","03\/26","03\/27"]},"cy":{"o":["5.11","5.03","4.95","4.86","4.78"]},"cyrate":{"o":["1.09%","-0.54%","-2.18%","-3.81%","-5.44%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"0","time":"02:35","volumn":"6963.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.08","rise":"0.56%","time":"02:40","volumn":"4962.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.08","rise":"0.53%","time":"02:45","volumn":"6895.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.11","rise":"1.09%","time":"02:50","volumn":"2.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.10","rise":"0.80%","time":"02:55","volumn":"7505.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.09","rise":"0.79%","time":"03:00","volumn":"3410.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.10","rise":"0.89%","time":"03:05","volumn":"7759.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.11","rise":"1.09%","time":"03:10","volumn":"9015.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.10","rise":"0.81%","time":"03:15","volumn":"1.09\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.11","rise":"0.99%","time":"03:20","volumn":"8282.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.10","rise":"0.84%","time":"03:25","volumn":"5975.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.11","rise":"1.09%","time":"03:30","volumn":"8186.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.11","rise":"1.09%","time":"03:35","volumn":"1.26\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.09","rise":"0.79%","time":"03:40","volumn":"7467.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.11","rise":"0.99%","time":"03:45","volumn":"6961.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.09","rise":"0.76%","time":"03:50","volumn":"6561.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.09","rise":"0.79%","time":"03:55","volumn":"1.30\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.10","rise":"0.89%","time":"04:00","volumn":"5.36\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.09","rise":"0.67%","time":"21:35","volumn":"5.71\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.07","rise":"0.30%","time":"21:40","volumn":"8245.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.07","rise":"0.30%","time":"21:45","volumn":"8583.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.20%","time":"21:50","volumn":"1.02\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.10%","time":"21:55","volumn":"9517.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.29%","time":"22:00","volumn":"1.05\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.30%","time":"22:05","volumn":"6423.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.20%","time":"22:10","volumn":"3873.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.20%","time":"22:15","volumn":"7967.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.08%","time":"22:20","volumn":"6860.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"0.00%","time":"22:25","volumn":"4024.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"0.00%","time":"22:30","volumn":"2826.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.20%","time":"22:35","volumn":"1.26\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.19%","time":"22:40","volumn":"5468.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.06","rise":"0.04%","time":"22:45","volumn":"7211.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.08","rise":"0.40%","time":"22:50","volumn":"6569.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.08","rise":"0.49%","time":"22:55","volumn":"6316.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.06","rise":"0.14%","time":"23:00","volumn":"4726.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.20%","time":"23:05","volumn":"5135.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.10%","time":"23:10","volumn":"4736.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.20%","time":"23:15","volumn":"3932.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.30%","time":"23:20","volumn":"4402.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.15%","time":"23:25","volumn":"3094.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.10%","time":"23:30","volumn":"2138.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.10%","time":"23:35","volumn":"7490.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.01%","time":"23:40","volumn":"2842.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.10%","time":"23:45","volumn":"1.41\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.04","rise":"-0.20%","time":"23:50","volumn":"2116.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.05","rise":"-0.15%","time":"23:55","volumn":"1579.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.31%","time":"00:00","volumn":"4701.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.03","rise":"-0.45%","time":"00:05","volumn":"8402.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.20%","time":"00:10","volumn":"3218.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.05","rise":"-0.18%","time":"00:15","volumn":"6225.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.05","rise":"-0.19%","time":"00:20","volumn":"1295.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.05","rise":"-0.10%","time":"00:25","volumn":"2432.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.29%","time":"00:30","volumn":"1.07\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.20%","time":"00:35","volumn":"1891.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.06","rise":"0.10%","time":"00:40","volumn":"2131.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.05","rise":"-0.19%","time":"00:45","volumn":"3135.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.05","rise":"-0.10%","time":"00:50","volumn":"719.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.05","rise":"0.00%","time":"00:55","volumn":"4051.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.20%","time":"01:00","volumn":"4216.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.05","rise":"-0.10%","time":"01:05","volumn":"2110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.05","rise":"0.00%","time":"01:10","volumn":"2935.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.20%","time":"01:15","volumn":"3698.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.20%","time":"01:20","volumn":"1496.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.03","rise":"-0.49%","time":"01:25","volumn":"3041.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.30%","time":"01:30","volumn":"1871.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.30%","time":"01:35","volumn":"757.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.30%","time":"01:40","volumn":"2063.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.04","rise":"-0.32%","time":"01:45","volumn":"1221.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.03","rise":"-0.59%","time":"01:50","volumn":"4049.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.02","rise":"-0.69%","time":"01:55","volumn":"3674.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.02","rise":"-0.70%","time":"02:00","volumn":"2299.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.02","rise":"-0.69%","time":"02:05","volumn":"2232.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.79%","time":"02:10","volumn":"1728.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-0.99%","time":"02:15","volumn":"1.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-1.05%","time":"02:20","volumn":"1.20\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-0.99%","time":"02:25","volumn":"4475.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-0.99%","time":"02:30","volumn":"1867.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.90%","time":"02:35","volumn":"5194.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-1.13%","time":"02:40","volumn":"5897.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-0.99%","time":"02:45","volumn":"2873.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.91%","time":"02:50","volumn":"5983.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.89%","time":"02:55","volumn":"935.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.89%","time":"03:00","volumn":"5501.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.79%","time":"03:05","volumn":"1619.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.79%","time":"03:10","volumn":"3860.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.93%","time":"03:15","volumn":"6921.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.79%","time":"03:20","volumn":"3838.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.89%","time":"03:25","volumn":"1423.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.89%","time":"03:30","volumn":"5856.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.89%","time":"03:35","volumn":"1651.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.01","rise":"-0.89%","time":"03:40","volumn":"2543.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-0.99%","time":"03:45","volumn":"2995.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-0.99%","time":"03:50","volumn":"4749.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-0.99%","time":"03:55","volumn":"9206.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.00","rise":"-1.09%","time":"04:00","volumn":"4.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.86","rise":"-3.90%","time":"21:35","volumn":"5.95\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.85","rise":"-4.06%","time":"21:40","volumn":"2.51\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.85","rise":"-4.02%","time":"21:45","volumn":"1.26\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.88","rise":"-3.56%","time":"21:50","volumn":"1.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.91","rise":"-2.87%","time":"21:55","volumn":"9989.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.93","rise":"-2.47%","time":"22:00","volumn":"9223.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.93","rise":"-2.45%","time":"22:05","volumn":"1.02\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.94","rise":"-2.27%","time":"22:10","volumn":"6728.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.91","rise":"-2.87%","time":"22:15","volumn":"8283.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.91","rise":"-2.97%","time":"22:20","volumn":"3173.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.17%","time":"22:25","volumn":"6078.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.17%","time":"22:30","volumn":"5063.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.17%","time":"22:35","volumn":"3676.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.26%","time":"22:40","volumn":"7957.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.29%","time":"22:45","volumn":"4140.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.17%","time":"22:50","volumn":"3640.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.88","rise":"-3.46%","time":"22:55","volumn":"3531.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.88","rise":"-3.38%","time":"23:00","volumn":"2677.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.17%","time":"23:05","volumn":"2992.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.17%","time":"23:10","volumn":"1989.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.90","rise":"-3.12%","time":"23:15","volumn":"4296.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.17%","time":"23:20","volumn":"1514.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.26%","time":"23:25","volumn":"991.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.91","rise":"-2.92%","time":"23:30","volumn":"4127.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.26%","time":"23:35","volumn":"3402.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.26%","time":"23:40","volumn":"2889.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.88","rise":"-3.36%","time":"23:45","volumn":"3290.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-3.17%","time":"23:50","volumn":"2274.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.90","rise":"-3.16%","time":"23:55","volumn":"3302.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.88","rise":"-3.46%","time":"00:00","volumn":"6450.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.87","rise":"-3.76%","time":"00:05","volumn":"3671.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.88","rise":"-3.43%","time":"00:10","volumn":"4729.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.26%","time":"00:15","volumn":"3297.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.07%","time":"00:20","volumn":"3488.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"00:25","volumn":"1840.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.26%","time":"00:30","volumn":"3008.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.07%","time":"00:35","volumn":"3915.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.97%","time":"00:40","volumn":"7660.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.96%","time":"00:45","volumn":"4370.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.02%","time":"00:50","volumn":"2323.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.07%","time":"00:55","volumn":"2763.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.96%","time":"01:00","volumn":"2314.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.07%","time":"01:05","volumn":"3675.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.97%","time":"01:10","volumn":"6749.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.87%","time":"01:15","volumn":"3053.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.88%","time":"01:20","volumn":"1656.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.07%","time":"01:25","volumn":"2338.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.87%","time":"01:30","volumn":"2173.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.87%","time":"01:35","volumn":"5248.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.97%","time":"01:40","volumn":"2380.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.97%","time":"01:45","volumn":"1860.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.87%","time":"01:50","volumn":"1856.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.97%","time":"01:55","volumn":"1859.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.97%","time":"02:00","volumn":"2431.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.93%","time":"02:05","volumn":"1842.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.94%","time":"02:10","volumn":"2037.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.97%","time":"02:15","volumn":"1678.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.91","rise":"-2.90%","time":"02:20","volumn":"2762.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.22%","time":"02:25","volumn":"6182.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"02:30","volumn":"1659.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"02:35","volumn":"1559.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.13%","time":"02:40","volumn":"1944.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.26%","time":"02:45","volumn":"2318.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"02:50","volumn":"1907.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"02:55","volumn":"9553.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.23%","time":"03:00","volumn":"2037.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"03:05","volumn":"2680.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.07%","time":"03:10","volumn":"3382.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.07%","time":"03:15","volumn":"2220.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"03:20","volumn":"2589.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.26%","time":"03:25","volumn":"2823.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"03:30","volumn":"3355.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.26%","time":"03:35","volumn":"3760.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.07%","time":"03:40","volumn":"3487.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"03:45","volumn":"6463.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.90","rise":"-3.07%","time":"03:50","volumn":"5780.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.17%","time":"03:55","volumn":"9555.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"4.89","rise":"-3.26%","time":"04:00","volumn":"4.35\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.07","rise":"0.29%","time":"21:35","volumn":"6.28\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.06","rise":"0.10%","time":"21:40","volumn":"2.86\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.05","rise":"-0.13%","time":"21:45","volumn":"3.95\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.00","rise":"-1.11%","time":"21:50","volumn":"2.19\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.01","rise":"-0.91%","time":"21:55","volumn":"2.92\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.98","rise":"-1.46%","time":"22:00","volumn":"1.98\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.95","rise":"-2.18%","time":"22:05","volumn":"1.35\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.92","rise":"-2.69%","time":"22:10","volumn":"1.18\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.94","rise":"-2.27%","time":"22:15","volumn":"1.83\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.96","rise":"-1.78%","time":"22:20","volumn":"1.37\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.93","rise":"-2.37%","time":"22:25","volumn":"1.15\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.95","rise":"-2.07%","time":"22:30","volumn":"7011.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.93","rise":"-2.37%","time":"22:35","volumn":"7781.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.95","rise":"-1.98%","time":"22:40","volumn":"4949.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.94","rise":"-2.27%","time":"22:45","volumn":"3986.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.95","rise":"-2.11%","time":"22:50","volumn":"6321.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.93","rise":"-2.47%","time":"22:55","volumn":"5464.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.93","rise":"-2.37%","time":"23:00","volumn":"1645.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.96","rise":"-1.88%","time":"23:05","volumn":"5879.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.95","rise":"-2.18%","time":"23:10","volumn":"4994.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.95","rise":"-2.08%","time":"23:15","volumn":"3265.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.95","rise":"-2.08%","time":"23:20","volumn":"1573.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.95","rise":"-1.98%","time":"23:25","volumn":"5948.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.96","rise":"-1.98%","time":"23:30","volumn":"1269.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.97","rise":"-1.69%","time":"23:35","volumn":"3679.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.99","rise":"-1.29%","time":"23:40","volumn":"5075.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.97","rise":"-1.68%","time":"23:45","volumn":"6764.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.98","rise":"-1.48%","time":"23:50","volumn":"3125.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.99","rise":"-1.38%","time":"23:55","volumn":"1.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.49%","time":"00:00","volumn":"2230.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.96","rise":"-1.98%","time":"00:05","volumn":"7299.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.96","rise":"-1.78%","time":"00:10","volumn":"5287.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.97","rise":"-1.58%","time":"00:15","volumn":"6597.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.97","rise":"-1.58%","time":"00:20","volumn":"3012.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.97","rise":"-1.68%","time":"00:25","volumn":"1.12\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.30%","time":"00:30","volumn":"4274.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.48%","time":"00:35","volumn":"1124.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.17%","time":"00:40","volumn":"3862.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.19%","time":"00:45","volumn":"2132.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.19%","time":"00:50","volumn":"1.03\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.29%","time":"00:55","volumn":"2192.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.19%","time":"01:00","volumn":"1469.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.19%","time":"01:05","volumn":"4361.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.16%","time":"01:10","volumn":"2716.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.38%","time":"01:15","volumn":"4860.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.38%","time":"01:20","volumn":"2051.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.42%","time":"01:25","volumn":"1609.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.38%","time":"01:30","volumn":"486.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.48%","time":"01:35","volumn":"5297.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.38%","time":"01:40","volumn":"1160.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.38%","time":"01:45","volumn":"1353.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.48%","time":"01:50","volumn":"683.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.28%","time":"01:55","volumn":"3282.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.28%","time":"02:00","volumn":"917.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.29%","time":"02:05","volumn":"1910.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.19%","time":"02:10","volumn":"698.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.19%","time":"02:15","volumn":"503.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.48%","time":"02:20","volumn":"4598.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.48%","time":"02:25","volumn":"805.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.48%","time":"02:30","volumn":"739.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.96","rise":"-1.88%","time":"02:35","volumn":"3613.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.96","rise":"-1.88%","time":"02:40","volumn":"1967.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.96","rise":"-1.86%","time":"02:45","volumn":"1200.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.96","rise":"-1.88%","time":"02:50","volumn":"2079.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.94","rise":"-2.27%","time":"02:55","volumn":"3242.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.92","rise":"-2.77%","time":"03:00","volumn":"7438.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.92","rise":"-2.67%","time":"03:05","volumn":"2784.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.93","rise":"-2.47%","time":"03:10","volumn":"2087.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.91","rise":"-2.87%","time":"03:15","volumn":"3545.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.92","rise":"-2.77%","time":"03:20","volumn":"1103.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.91","rise":"-2.87%","time":"03:25","volumn":"862.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.91","rise":"-2.97%","time":"03:30","volumn":"6505.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.91","rise":"-2.97%","time":"03:35","volumn":"4457.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.90","rise":"-3.07%","time":"03:40","volumn":"9667.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.91","rise":"-2.87%","time":"03:45","volumn":"1.13\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.91","rise":"-2.87%","time":"03:50","volumn":"7904.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.90","rise":"-3.05%","time":"03:55","volumn":"4940.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.91","rise":"-2.87%","time":"04:00","volumn":"3.01\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.80","rise":"-5.05%","time":"21:35","volumn":"6.24\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.79","rise":"-5.18%","time":"21:40","volumn":"2.62\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.81","rise":"-4.85%","time":"21:45","volumn":"2.77\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.81","rise":"-4.85%","time":"21:50","volumn":"1.08\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.84","rise":"-4.15%","time":"21:55","volumn":"1.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.81","rise":"-4.85%","time":"22:00","volumn":"1.60\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.80","rise":"-5.05%","time":"22:05","volumn":"1.28\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.79","rise":"-5.34%","time":"22:10","volumn":"2.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.80","rise":"-5.13%","time":"22:15","volumn":"6592.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.82","rise":"-4.73%","time":"22:20","volumn":"6446.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.82","rise":"-4.75%","time":"22:25","volumn":"3488.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.80","rise":"-4.95%","time":"22:30","volumn":"6119.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.82","rise":"-4.65%","time":"22:35","volumn":"6855.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.84","rise":"-4.25%","time":"22:40","volumn":"7091.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.84","rise":"-4.25%","time":"22:45","volumn":"1.07\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.85","rise":"-4.10%","time":"22:50","volumn":"5392.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.80","rise":"-5.04%","time":"22:55","volumn":"1.71\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.80","rise":"-5.04%","time":"23:00","volumn":"4558.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.79","rise":"-5.16%","time":"23:05","volumn":"7259.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.80","rise":"-4.95%","time":"23:10","volumn":"5187.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.82","rise":"-4.75%","time":"23:15","volumn":"4544.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.82","rise":"-4.75%","time":"23:20","volumn":"2837.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.82","rise":"-4.70%","time":"23:25","volumn":"7428.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.81","rise":"-4.85%","time":"23:30","volumn":"2907.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.80","rise":"-5.04%","time":"23:35","volumn":"6715.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.83","rise":"-4.45%","time":"23:40","volumn":"4057.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.82","rise":"-4.65%","time":"23:45","volumn":"1952.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.84","rise":"-4.26%","time":"23:50","volumn":"24.93\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.83","rise":"-4.45%","time":"23:55","volumn":"8936.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.82","rise":"-4.65%","time":"00:00","volumn":"2357.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.82","rise":"-4.65%","time":"00:05","volumn":"2550.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.83","rise":"-4.55%","time":"00:10","volumn":"1390.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.83","rise":"-4.55%","time":"00:15","volumn":"1621.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.84","rise":"-4.15%","time":"00:20","volumn":"5516.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.84","rise":"-4.25%","time":"00:25","volumn":"4941.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.87","rise":"-3.76%","time":"00:30","volumn":"8752.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.88","rise":"-3.46%","time":"00:35","volumn":"5041.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.27%","time":"00:40","volumn":"4521.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.30%","time":"00:45","volumn":"2829.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.26%","time":"00:50","volumn":"4046.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.17%","time":"00:55","volumn":"3644.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.17%","time":"01:00","volumn":"4791.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.90","rise":"-3.07%","time":"01:05","volumn":"2256.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.91","rise":"-2.97%","time":"01:10","volumn":"3768.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.91","rise":"-2.87%","time":"01:15","volumn":"1632.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.26%","time":"01:20","volumn":"3633.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.26%","time":"01:25","volumn":"1455.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.26%","time":"01:30","volumn":"1076.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.17%","time":"01:35","volumn":"2075.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.17%","time":"01:40","volumn":"2140.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.17%","time":"01:45","volumn":"1744.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.17%","time":"01:50","volumn":"1574.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.26%","time":"01:55","volumn":"3427.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.26%","time":"02:00","volumn":"1847.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.17%","time":"02:05","volumn":"4064.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.91","rise":"-2.97%","time":"02:10","volumn":"3312.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.91","rise":"-2.87%","time":"02:15","volumn":"820.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.92","rise":"-2.68%","time":"02:20","volumn":"3791.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.91","rise":"-2.79%","time":"02:25","volumn":"2304.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.91","rise":"-2.87%","time":"02:30","volumn":"1547.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.92","rise":"-2.67%","time":"02:35","volumn":"1005.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.92","rise":"-2.77%","time":"02:40","volumn":"1495.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.92","rise":"-2.77%","time":"02:45","volumn":"1649.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.91","rise":"-2.97%","time":"02:50","volumn":"4957.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.91","rise":"-2.87%","time":"02:55","volumn":"1771.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.90","rise":"-3.07%","time":"03:00","volumn":"765.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.17%","time":"03:05","volumn":"3247.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.26%","time":"03:10","volumn":"4552.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.89","rise":"-3.17%","time":"03:15","volumn":"1889.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.90","rise":"-3.07%","time":"03:20","volumn":"1781.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.88","rise":"-3.36%","time":"03:25","volumn":"3578.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.88","rise":"-3.56%","time":"03:30","volumn":"6374.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.86","rise":"-3.86%","time":"03:35","volumn":"4147.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.87","rise":"-3.76%","time":"03:40","volumn":"2664.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.85","rise":"-4.06%","time":"03:45","volumn":"4436.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.84","rise":"-4.15%","time":"03:50","volumn":"5265.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.82","rise":"-4.75%","time":"03:55","volumn":"1.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.78","rise":"-5.44%","time":"04:00","volumn":"11.02\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.56","ratio":"1.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.16","ratio":"0.84%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.83","ratio":"0.34%"}],"marketCapitalization":"78.90\u4ebf","maxPrice":"4.73","minPrice":"4.45","monthlyTendency":{"cx":{"o":["2024\/02\/28","2024\/03\/26"]},"cy":{"o":["6.19","5.84","5.49","5.13","4.78"]},"cyrate":{"o":["14.00%","7.50%","1.01%","-5.48%","-11.97%"]},"p":[{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"5.43","rise":"0","time":"02\/28","volumn":"57.71\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"5.75","rise":"5.89%","time":"02\/29","volumn":"63.02\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"5.78","rise":"6.45%","time":"03\/01","volumn":"39.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"5.33","rise":"-1.84%","time":"03\/04","volumn":"93.47\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"5.48","rise":"0.92%","time":"03\/05","volumn":"94.58\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"5.77","rise":"6.26%","time":"03\/06","volumn":"77.56\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"5.77","rise":"6.26%","time":"03\/07","volumn":"46.11\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"5.80","rise":"6.81%","time":"03\/08","volumn":"38.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"6.10","rise":"12.34%","time":"03\/11","volumn":"63.88\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"6.19","rise":"14.00%","time":"03\/12","volumn":"38.33\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"5.92","rise":"9.02%","time":"03\/13","volumn":"42.55\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"5.58","rise":"2.76%","time":"03\/14","volumn":"42.47\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"5.58","rise":"2.76%","time":"03\/15","volumn":"33.74\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"5.54","rise":"2.03%","time":"03\/18","volumn":"48.48\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"5.19","rise":"-4.42%","time":"03\/19","volumn":"77.04\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"5.10","rise":"-6.08%","time":"03\/20","volumn":"59.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.00","rise":"-7.92%","time":"03\/21","volumn":"46.80\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-9.94%","time":"03\/22","volumn":"43.66\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.91","rise":"-9.58%","time":"03\/25","volumn":"56.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.78","rise":"-11.97%","time":"03\/26","volumn":"83.74\u4e07"}],"points":"20"},"open":"4.63","priceChangeRatio":"-2.20%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u851a\u6765","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["4.73","4.66","4.59","4.52","4.45"]},"cyrate":{"o":["-1.05%","-2.49%","-3.93%","-5.37%","-6.81%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"21:31","volumn":"7.82\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.50%","time":"21:32","volumn":"10.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.58","rise":"-4.08%","time":"21:33","volumn":"10.98\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.58","rise":"-4.29%","time":"21:34","volumn":"12.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.71%","time":"21:35","volumn":"13.06\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.46%","time":"21:36","volumn":"13.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.54%","time":"21:37","volumn":"14.63\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.39%","time":"21:38","volumn":"15.26\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"21:39","volumn":"15.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.96%","time":"21:40","volumn":"16.49\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.12%","time":"21:41","volumn":"17.29\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.33%","time":"21:42","volumn":"18.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"21:43","volumn":"18.68\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.65%","time":"21:44","volumn":"19.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.24%","time":"21:45","volumn":"20.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.65%","time":"21:46","volumn":"20.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.48","rise":"-6.18%","time":"21:47","volumn":"21.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.65%","time":"21:48","volumn":"21.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.65%","time":"21:49","volumn":"21.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.86%","time":"21:50","volumn":"22.26\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.02%","time":"21:51","volumn":"22.50\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.81%","time":"21:52","volumn":"22.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.23%","time":"21:53","volumn":"22.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"21:54","volumn":"23.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.86%","time":"21:55","volumn":"24.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.54%","time":"21:56","volumn":"24.26\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.71%","time":"21:57","volumn":"24.54\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.94%","time":"21:58","volumn":"24.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.96%","time":"21:59","volumn":"25.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.17%","time":"22:00","volumn":"25.53\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.86%","time":"22:01","volumn":"25.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.07%","time":"22:02","volumn":"26.87\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.47","rise":"-6.42%","time":"22:03","volumn":"27.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.46","rise":"-6.69%","time":"22:04","volumn":"27.90\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.46","rise":"-6.69%","time":"22:05","volumn":"28.44\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.45","rise":"-6.81%","time":"22:06","volumn":"28.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.46","rise":"-6.59%","time":"22:07","volumn":"29.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.47","rise":"-6.49%","time":"22:08","volumn":"29.70\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.46","rise":"-6.69%","time":"22:09","volumn":"29.92\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.48","rise":"-6.32%","time":"22:10","volumn":"30.14\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.95%","time":"22:11","volumn":"30.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.48","rise":"-6.28%","time":"22:12","volumn":"31.01\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.15%","time":"22:13","volumn":"31.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.07%","time":"22:14","volumn":"31.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.96%","time":"22:15","volumn":"31.60\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.96%","time":"22:16","volumn":"32.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.07%","time":"22:17","volumn":"32.50\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.86%","time":"22:18","volumn":"32.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.52%","time":"22:19","volumn":"32.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.60%","time":"22:20","volumn":"33.12\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.65%","time":"22:21","volumn":"33.38\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.55%","time":"22:22","volumn":"33.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.75%","time":"22:23","volumn":"33.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.77%","time":"22:24","volumn":"33.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.96%","time":"22:25","volumn":"34.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.86%","time":"22:26","volumn":"34.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.92%","time":"22:27","volumn":"34.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.94%","time":"22:28","volumn":"35.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.48","rise":"-6.28%","time":"22:29","volumn":"35.16\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.09%","time":"22:30","volumn":"35.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.17%","time":"22:31","volumn":"35.94\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.17%","time":"22:32","volumn":"36.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-6.17%","time":"22:33","volumn":"36.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.50","rise":"-5.75%","time":"22:34","volumn":"36.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.54%","time":"22:35","volumn":"37.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.23%","time":"22:36","volumn":"37.98\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.02%","time":"22:37","volumn":"38.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.11%","time":"22:38","volumn":"38.62\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.06%","time":"22:39","volumn":"38.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.73%","time":"22:40","volumn":"39.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.40%","time":"22:41","volumn":"39.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.56","rise":"-4.54%","time":"22:42","volumn":"39.79\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.75%","time":"22:43","volumn":"40.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.56","rise":"-4.67%","time":"22:44","volumn":"40.12\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.71%","time":"22:45","volumn":"41.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.56","rise":"-4.52%","time":"22:46","volumn":"41.93\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.37%","time":"22:47","volumn":"42.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.59","rise":"-4.06%","time":"22:48","volumn":"42.93\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.38%","time":"22:49","volumn":"43.12\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.58","rise":"-4.29%","time":"22:50","volumn":"43.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.39%","time":"22:51","volumn":"43.45\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.32%","time":"22:52","volumn":"43.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.58","rise":"-4.29%","time":"22:53","volumn":"43.63\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.58","rise":"-4.08%","time":"22:54","volumn":"43.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.58","rise":"-4.08%","time":"22:55","volumn":"44.08\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.58","rise":"-4.08%","time":"22:56","volumn":"44.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.50%","time":"22:57","volumn":"44.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.56","rise":"-4.60%","time":"22:58","volumn":"44.58\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.40%","time":"22:59","volumn":"44.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.50%","time":"23:00","volumn":"44.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.50%","time":"23:01","volumn":"44.98\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.39%","time":"23:02","volumn":"45.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.56","rise":"-4.60%","time":"23:03","volumn":"45.37\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.56","rise":"-4.55%","time":"23:04","volumn":"45.44\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.42%","time":"23:05","volumn":"45.49\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.39%","time":"23:06","volumn":"45.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.56","rise":"-4.66%","time":"23:07","volumn":"46.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.50%","time":"23:08","volumn":"46.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.57","rise":"-4.39%","time":"23:09","volumn":"46.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.81%","time":"23:10","volumn":"46.68\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.80%","time":"23:11","volumn":"46.93\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.78%","time":"23:12","volumn":"47.07\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.73%","time":"23:13","volumn":"47.12\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.81%","time":"23:14","volumn":"47.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-4.92%","time":"23:15","volumn":"47.70\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.55","rise":"-4.81%","time":"23:16","volumn":"47.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-4.97%","time":"23:17","volumn":"47.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.02%","time":"23:18","volumn":"47.91\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"23:19","volumn":"48.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.13%","time":"23:20","volumn":"48.68\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.02%","time":"23:21","volumn":"48.92\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.13%","time":"23:22","volumn":"49.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.13%","time":"23:23","volumn":"49.07\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.06%","time":"23:24","volumn":"49.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.13%","time":"23:25","volumn":"49.49\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.09%","time":"23:26","volumn":"49.54\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.05%","time":"23:27","volumn":"49.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.15%","time":"23:28","volumn":"49.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.13%","time":"23:29","volumn":"49.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.13%","time":"23:30","volumn":"50.08\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.13%","time":"23:31","volumn":"50.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.31%","time":"23:32","volumn":"50.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.29%","time":"23:33","volumn":"50.53\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.23%","time":"23:34","volumn":"50.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.43%","time":"23:35","volumn":"50.61\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.33%","time":"23:36","volumn":"50.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.35%","time":"23:37","volumn":"50.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.33%","time":"23:38","volumn":"50.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.05%","time":"23:39","volumn":"51.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.15%","time":"23:40","volumn":"51.07\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.23%","time":"23:41","volumn":"51.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.18%","time":"23:42","volumn":"51.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.23%","time":"23:43","volumn":"51.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.54","rise":"-5.10%","time":"23:44","volumn":"51.43\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.36%","time":"23:45","volumn":"51.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"23:46","volumn":"51.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.53%","time":"23:47","volumn":"51.70\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.54%","time":"23:48","volumn":"51.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.62%","time":"23:49","volumn":"52.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.54%","time":"23:50","volumn":"52.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.51","rise":"-5.54%","time":"23:51","volumn":"52.14\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.46%","time":"23:52","volumn":"52.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"23:53","volumn":"52.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"23:54","volumn":"52.38\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"23:55","volumn":"52.49\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"23:56","volumn":"52.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.53%","time":"23:57","volumn":"52.60\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.52","rise":"-5.44%","time":"23:58","volumn":"52.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-5.33%","time":"23:59","volumn":"52.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.53","rise":"-5.27%","time":"00:00","volumn":"52.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.53","rise":"-5.28%","time":"00:01","volumn":"52.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.53","rise":"-5.26%","time":"00:02","volumn":"53.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.54","rise":"-5.02%","time":"00:03","volumn":"53.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.54","rise":"-5.13%","time":"00:04","volumn":"53.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.54","rise":"-5.10%","time":"00:05","volumn":"53.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.54","rise":"-5.08%","time":"00:06","volumn":"53.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.54","rise":"-4.92%","time":"00:07","volumn":"53.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.55","rise":"-4.90%","time":"00:08","volumn":"53.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.54","rise":"-4.92%","time":"00:09","volumn":"53.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.55","rise":"-4.81%","time":"00:10","volumn":"54.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.54","rise":"-4.92%","time":"00:11","volumn":"54.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.55","rise":"-4.84%","time":"00:12","volumn":"54.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.55","rise":"-4.81%","time":"00:13","volumn":"54.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.55","rise":"-4.89%","time":"00:14","volumn":"54.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.54","rise":"-5.02%","time":"00:15","volumn":"54.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.56","rise":"-4.63%","time":"00:16","volumn":"54.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.55","rise":"-4.76%","time":"00:17","volumn":"54.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.57","rise":"-4.50%","time":"00:18","volumn":"54.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.57","rise":"-4.45%","time":"00:19","volumn":"54.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.58","rise":"-4.29%","time":"00:20","volumn":"54.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.58","rise":"-4.29%","time":"00:21","volumn":"54.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.58","rise":"-4.08%","time":"00:22","volumn":"55.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.58","rise":"-4.18%","time":"00:23","volumn":"55.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.59","rise":"-3.97%","time":"00:24","volumn":"55.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.62","rise":"-3.45%","time":"00:25","volumn":"55.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.62","rise":"-3.35%","time":"00:26","volumn":"55.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.62","rise":"-3.43%","time":"00:27","volumn":"56.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.61","rise":"-3.51%","time":"00:28","volumn":"56.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.60","rise":"-3.76%","time":"00:29","volumn":"56.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.60","rise":"-3.71%","time":"00:30","volumn":"56.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.61","rise":"-3.58%","time":"00:31","volumn":"56.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.62","rise":"-3.45%","time":"00:32","volumn":"56.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.61","rise":"-3.56%","time":"00:33","volumn":"56.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.62","rise":"-3.29%","time":"00:34","volumn":"57.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.62","rise":"-3.24%","time":"00:35","volumn":"57.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.62","rise":"-3.29%","time":"00:36","volumn":"57.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.63","rise":"-3.03%","time":"00:37","volumn":"57.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.63","rise":"-3.12%","time":"00:38","volumn":"57.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.63","rise":"-3.14%","time":"00:39","volumn":"57.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.64","rise":"-2.95%","time":"00:40","volumn":"57.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.64","rise":"-2.93%","time":"00:41","volumn":"57.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.63","rise":"-3.04%","time":"00:42","volumn":"57.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.63","rise":"-3.11%","time":"00:43","volumn":"57.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.64","rise":"-2.82%","time":"00:44","volumn":"58.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.64","rise":"-2.82%","time":"00:45","volumn":"58.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.65","rise":"-2.72%","time":"00:46","volumn":"58.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.62%","time":"00:47","volumn":"58.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.51%","time":"00:48","volumn":"58.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.42%","time":"00:49","volumn":"58.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.42%","time":"00:50","volumn":"58.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.51%","time":"00:51","volumn":"58.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"00:52","volumn":"58.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.19%","time":"00:53","volumn":"59.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.54%","time":"00:54","volumn":"59.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.41%","time":"00:55","volumn":"59.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.59%","time":"00:56","volumn":"60.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.54%","time":"00:57","volumn":"60.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.60%","time":"00:58","volumn":"60.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.62%","time":"00:59","volumn":"60.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.65","rise":"-2.72%","time":"01:00","volumn":"60.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.65","rise":"-2.63%","time":"01:01","volumn":"60.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.51%","time":"01:02","volumn":"60.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.51%","time":"01:03","volumn":"60.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.41%","time":"01:04","volumn":"61.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:05","volumn":"61.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.41%","time":"01:06","volumn":"61.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.38%","time":"01:07","volumn":"61.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.40%","time":"01:08","volumn":"61.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.62%","time":"01:09","volumn":"61.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.54%","time":"01:10","volumn":"61.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.62%","time":"01:11","volumn":"61.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.51%","time":"01:12","volumn":"61.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.42%","time":"01:13","volumn":"62.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.41%","time":"01:14","volumn":"62.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.41%","time":"01:15","volumn":"62.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:16","volumn":"62.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.39%","time":"01:17","volumn":"62.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:18","volumn":"62.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.18%","time":"01:19","volumn":"62.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.21%","time":"01:20","volumn":"62.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"01:21","volumn":"62.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:22","volumn":"62.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:23","volumn":"62.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.19%","time":"01:24","volumn":"62.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:25","volumn":"62.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:26","volumn":"62.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:27","volumn":"62.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:28","volumn":"63.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.12%","time":"01:29","volumn":"63.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:30","volumn":"63.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.38%","time":"01:31","volumn":"63.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.51%","time":"01:32","volumn":"63.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:33","volumn":"63.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.41%","time":"01:34","volumn":"63.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.50%","time":"01:35","volumn":"63.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.41%","time":"01:36","volumn":"63.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:37","volumn":"63.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.37%","time":"01:38","volumn":"63.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:39","volumn":"63.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.36%","time":"01:40","volumn":"64.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:41","volumn":"64.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.66","rise":"-2.44%","time":"01:42","volumn":"64.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.31%","time":"01:43","volumn":"64.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.41%","time":"01:44","volumn":"64.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:45","volumn":"64.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.41%","time":"01:46","volumn":"64.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"01:47","volumn":"64.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"01:48","volumn":"64.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.18%","time":"01:49","volumn":"64.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:50","volumn":"64.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"01:51","volumn":"64.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:52","volumn":"64.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.22%","time":"01:53","volumn":"64.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.25%","time":"01:54","volumn":"64.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:55","volumn":"64.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:56","volumn":"64.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.10%","time":"01:57","volumn":"64.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"01:58","volumn":"64.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"01:59","volumn":"64.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"02:00","volumn":"64.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"02:01","volumn":"64.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"02:02","volumn":"65.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"02:03","volumn":"65.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"02:04","volumn":"65.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"02:05","volumn":"65.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"02:06","volumn":"65.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.90%","time":"02:07","volumn":"65.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"02:08","volumn":"65.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"02:09","volumn":"65.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.67%","time":"02:10","volumn":"65.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"02:11","volumn":"65.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.68%","time":"02:12","volumn":"66.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"02:13","volumn":"66.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.67%","time":"02:14","volumn":"66.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.57%","time":"02:15","volumn":"66.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.51%","time":"02:16","volumn":"66.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"02:17","volumn":"67.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"02:18","volumn":"67.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.68%","time":"02:19","volumn":"67.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"02:20","volumn":"67.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.67%","time":"02:21","volumn":"67.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.81%","time":"02:22","volumn":"67.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.67%","time":"02:23","volumn":"67.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"02:24","volumn":"67.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.68%","time":"02:25","volumn":"67.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.67%","time":"02:26","volumn":"67.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"02:27","volumn":"67.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.47%","time":"02:28","volumn":"67.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.46%","time":"02:29","volumn":"67.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.46%","time":"02:30","volumn":"67.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.36%","time":"02:31","volumn":"68.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.36%","time":"02:32","volumn":"68.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.46%","time":"02:33","volumn":"68.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.32%","time":"02:34","volumn":"68.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.36%","time":"02:35","volumn":"68.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.26%","time":"02:36","volumn":"68.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.32%","time":"02:37","volumn":"68.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.36%","time":"02:38","volumn":"68.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.46%","time":"02:39","volumn":"68.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.31%","time":"02:40","volumn":"68.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.36%","time":"02:41","volumn":"68.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.26%","time":"02:42","volumn":"68.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.37%","time":"02:43","volumn":"68.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.15%","time":"02:44","volumn":"68.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.15%","time":"02:45","volumn":"68.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.73","rise":"-1.05%","time":"02:46","volumn":"69.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.15%","time":"02:47","volumn":"69.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.73","rise":"-1.05%","time":"02:48","volumn":"69.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.73","rise":"-1.05%","time":"02:49","volumn":"69.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.15%","time":"02:50","volumn":"69.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.73","rise":"-1.10%","time":"02:51","volumn":"69.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.73","rise":"-1.05%","time":"02:52","volumn":"69.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.15%","time":"02:53","volumn":"69.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.73","rise":"-1.07%","time":"02:54","volumn":"69.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.73","rise":"-1.07%","time":"02:55","volumn":"69.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.17%","time":"02:56","volumn":"69.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.17%","time":"02:57","volumn":"69.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.15%","time":"02:58","volumn":"69.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.38%","time":"02:59","volumn":"69.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.57%","time":"03:00","volumn":"70.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.67%","time":"03:01","volumn":"70.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"03:02","volumn":"70.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"03:03","volumn":"70.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"03:04","volumn":"70.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.67%","time":"03:05","volumn":"71.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.54%","time":"03:06","volumn":"71.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.57%","time":"03:07","volumn":"71.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.46%","time":"03:08","volumn":"71.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.36%","time":"03:09","volumn":"71.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.34%","time":"03:10","volumn":"71.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.72","rise":"-1.26%","time":"03:11","volumn":"71.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.41%","time":"03:12","volumn":"71.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.41%","time":"03:13","volumn":"72.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.47%","time":"03:14","volumn":"72.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.59%","time":"03:15","volumn":"72.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.57%","time":"03:16","volumn":"72.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.49%","time":"03:17","volumn":"72.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.71","rise":"-1.57%","time":"03:18","volumn":"72.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"03:19","volumn":"72.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"03:20","volumn":"72.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"03:21","volumn":"72.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"03:22","volumn":"72.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"03:23","volumn":"72.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.69%","time":"03:24","volumn":"72.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"03:25","volumn":"73.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.76%","time":"03:26","volumn":"73.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.83%","time":"03:27","volumn":"73.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.68%","time":"03:28","volumn":"73.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.78%","time":"03:29","volumn":"73.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"03:30","volumn":"73.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"03:31","volumn":"73.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.19%","time":"03:32","volumn":"73.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"03:33","volumn":"73.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"03:34","volumn":"73.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"03:35","volumn":"74.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.18%","time":"03:36","volumn":"74.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.14%","time":"03:37","volumn":"74.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"03:38","volumn":"74.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"03:39","volumn":"74.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-1.99%","time":"03:40","volumn":"74.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"03:41","volumn":"74.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-1.99%","time":"03:42","volumn":"75.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"03:43","volumn":"75.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.97%","time":"03:44","volumn":"75.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.70","rise":"-1.76%","time":"03:45","volumn":"75.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"03:46","volumn":"75.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"03:47","volumn":"76.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.13%","time":"03:48","volumn":"76.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-1.99%","time":"03:49","volumn":"77.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"03:50","volumn":"77.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"03:51","volumn":"77.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"03:52","volumn":"78.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"03:53","volumn":"78.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"03:54","volumn":"78.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.30%","time":"03:55","volumn":"78.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"03:56","volumn":"79.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-2.09%","time":"03:57","volumn":"79.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.69","rise":"-1.88%","time":"03:58","volumn":"79.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.68","rise":"-1.99%","time":"03:59","volumn":"80.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.67","rise":"-2.20%","time":"04:00","volumn":"84.64\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u851a\u6765[NIO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NIO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NIO.html?from=360search","volume":"8463.64\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/13","2024\/03\/26"]},"cy":{"o":["15.46","12.79","10.12","7.45","4.78"]},"cyrate":{"o":["69.89%","40.55%","11.21%","-18.13%","-47.47%"]},"p":[{"date":"2023\/04\/13 \u661f\u671f\u56db","price":"9.10","rise":"0","time":"04\/13","volumn":"24.99\u4e07"},{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"9.27","rise":"1.87%","time":"04\/14","volumn":"30.91\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"9.83","rise":"8.02%","time":"04\/17","volumn":"48.47\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"9.47","rise":"4.07%","time":"04\/18","volumn":"26.79\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"8.79","rise":"-3.41%","time":"04\/19","volumn":"60.42\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"8.28","rise":"-9.01%","time":"04\/20","volumn":"59.50\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"8.33","rise":"-8.46%","time":"04\/21","volumn":"34.09\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"8.29","rise":"-8.90%","time":"04\/24","volumn":"29.78\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"7.90","rise":"-13.19%","time":"04\/25","volumn":"88.42\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"7.68","rise":"-15.60%","time":"04\/26","volumn":"55.94\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"7.97","rise":"-12.42%","time":"04\/27","volumn":"36.86\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"7.87","rise":"-13.52%","time":"04\/28","volumn":"39.01\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"7.81","rise":"-14.18%","time":"05\/01","volumn":"39.57\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"7.45","rise":"-18.13%","time":"05\/02","volumn":"53.75\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"7.64","rise":"-16.04%","time":"05\/03","volumn":"39.69\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"8.06","rise":"-11.43%","time":"05\/04","volumn":"50.50\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"8.15","rise":"-10.44%","time":"05\/05","volumn":"34.64\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"8.27","rise":"-9.12%","time":"05\/08","volumn":"30.95\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"8.16","rise":"-10.33%","time":"05\/09","volumn":"24.81\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"8.13","rise":"-10.66%","time":"05\/10","volumn":"47.29\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"8.45","rise":"-7.14%","time":"05\/11","volumn":"48.31\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"7.95","rise":"-12.64%","time":"05\/12","volumn":"42.08\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"8.25","rise":"-9.34%","time":"05\/15","volumn":"35.57\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"7.91","rise":"-13.08%","time":"05\/16","volumn":"33.75\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"8.03","rise":"-11.76%","time":"05\/17","volumn":"33.35\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"7.82","rise":"-14.07%","time":"05\/18","volumn":"46.11\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"8.07","rise":"-11.32%","time":"05\/19","volumn":"41.52\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"8.79","rise":"-3.41%","time":"05\/22","volumn":"73.36\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"8.75","rise":"-3.85%","time":"05\/23","volumn":"38.48\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"7.92","rise":"-12.97%","time":"05\/24","volumn":"84.55\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"7.54","rise":"-17.14%","time":"05\/25","volumn":"48.60\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"7.70","rise":"-15.38%","time":"05\/26","volumn":"43.02\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"7.41","rise":"-18.57%","time":"05\/30","volumn":"63.25\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"7.53","rise":"-17.25%","time":"05\/31","volumn":"89.13\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"7.54","rise":"-17.14%","time":"06\/01","volumn":"74.11\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"7.56","rise":"-16.92%","time":"06\/02","volumn":"62.38\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"7.67","rise":"-15.71%","time":"06\/05","volumn":"41.19\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"7.88","rise":"-13.41%","time":"06\/06","volumn":"78.81\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"7.76","rise":"-14.73%","time":"06\/07","volumn":"47.23\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"7.79","rise":"-14.40%","time":"06\/08","volumn":"64.01\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"7.73","rise":"-15.05%","time":"06\/09","volumn":"140.15\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"8.40","rise":"-7.69%","time":"06\/12","volumn":"100.77\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"8.89","rise":"-2.31%","time":"06\/13","volumn":"81.53\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"9.05","rise":"-0.55%","time":"06\/14","volumn":"60.71\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"9.79","rise":"7.58%","time":"06\/15","volumn":"96.89\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"9.40","rise":"3.30%","time":"06\/16","volumn":"81.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"9.35","rise":"2.75%","time":"06\/20","volumn":"52.68\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"9.07","rise":"-0.33%","time":"06\/21","volumn":"66.08\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"8.92","rise":"-1.98%","time":"06\/22","volumn":"28.84\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"8.43","rise":"-7.36%","time":"06\/23","volumn":"41.87\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"8.40","rise":"-7.69%","time":"06\/26","volumn":"33.58\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"9.34","rise":"2.64%","time":"06\/27","volumn":"73.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"9.52","rise":"4.62%","time":"06\/28","volumn":"44.69\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"9.39","rise":"3.19%","time":"06\/29","volumn":"38.52\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"9.69","rise":"6.48%","time":"06\/30","volumn":"63.39\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.03","rise":"10.22%","time":"07\/03","volumn":"68.99\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"10.22","rise":"12.31%","time":"07\/05","volumn":"62.73\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"9.56","rise":"5.05%","time":"07\/06","volumn":"53.16\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"9.99","rise":"9.78%","time":"07\/07","volumn":"50.93\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.78","rise":"18.46%","time":"07\/10","volumn":"84.38\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.81","rise":"18.79%","time":"07\/11","volumn":"69.36\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.16","rise":"22.64%","time":"07\/12","volumn":"61.03\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"10.76","rise":"18.24%","time":"07\/13","volumn":"59.86\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"10.54","rise":"15.82%","time":"07\/14","volumn":"40.15\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"10.56","rise":"16.04%","time":"07\/17","volumn":"28.65\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"10.42","rise":"14.51%","time":"07\/18","volumn":"35.06\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"10.64","rise":"16.92%","time":"07\/19","volumn":"51.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"10.32","rise":"13.41%","time":"07\/20","volumn":"34.63\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"10.58","rise":"16.26%","time":"07\/21","volumn":"33.04\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.73","rise":"28.90%","time":"07\/24","volumn":"108.49\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.91","rise":"30.88%","time":"07\/25","volumn":"102.81\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"13.17","rise":"44.73%","time":"07\/26","volumn":"136.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"13.24","rise":"45.49%","time":"07\/27","volumn":"103.39\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"14.74","rise":"61.98%","time":"07\/28","volumn":"114.87\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"15.30","rise":"68.13%","time":"07\/31","volumn":"117.07\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"14.63","rise":"60.77%","time":"08\/01","volumn":"89.80\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"14.57","rise":"60.11%","time":"08\/02","volumn":"79.42\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"15.46","rise":"69.89%","time":"08\/03","volumn":"86.38\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"14.72","rise":"61.76%","time":"08\/04","volumn":"85.10\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"14.82","rise":"62.86%","time":"08\/07","volumn":"53.70\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"14.07","rise":"54.62%","time":"08\/08","volumn":"62.90\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"13.46","rise":"47.91%","time":"08\/09","volumn":"57.58\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"13.25","rise":"45.60%","time":"08\/10","volumn":"55.54\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.90","rise":"41.76%","time":"08\/11","volumn":"54.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.52","rise":"37.58%","time":"08\/14","volumn":"67.17\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.83","rise":"30.00%","time":"08\/15","volumn":"71.21\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.40","rise":"25.27%","time":"08\/16","volumn":"59.17\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.50","rise":"26.37%","time":"08\/17","volumn":"73.17\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"10.67","rise":"17.25%","time":"08\/18","volumn":"68.37\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"10.95","rise":"20.33%","time":"08\/21","volumn":"53.95\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"10.79","rise":"18.57%","time":"08\/22","volumn":"43.57\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"10.84","rise":"19.12%","time":"08\/23","volumn":"30.27\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"10.64","rise":"16.92%","time":"08\/24","volumn":"27.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"10.83","rise":"19.01%","time":"08\/25","volumn":"31.61\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.02","rise":"21.10%","time":"08\/28","volumn":"41.69\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"10.89","rise":"19.67%","time":"08\/29","volumn":"124.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"10.67","rise":"17.25%","time":"08\/30","volumn":"46.19\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"10.27","rise":"12.86%","time":"08\/31","volumn":"50.99\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"11.00","rise":"20.88%","time":"09\/01","volumn":"76.95\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"10.81","rise":"18.79%","time":"09\/05","volumn":"37.86\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"10.58","rise":"16.26%","time":"09\/06","volumn":"31.37\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.08","rise":"10.77%","time":"09\/07","volumn":"44.51\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.04","rise":"10.33%","time":"09\/08","volumn":"26.19\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"10.33","rise":"13.52%","time":"09\/11","volumn":"31.10\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"10.57","rise":"16.15%","time":"09\/12","volumn":"38.26\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"10.07","rise":"10.66%","time":"09\/13","volumn":"36.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"10.38","rise":"14.07%","time":"09\/14","volumn":"26.38\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"10.43","rise":"14.62%","time":"09\/15","volumn":"40.06\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"10.31","rise":"13.30%","time":"09\/18","volumn":"22.02\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"8.55","rise":"-6.04%","time":"09\/19","volumn":"215.44\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"8.82","rise":"-3.08%","time":"09\/20","volumn":"122.64\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"8.45","rise":"-7.14%","time":"09\/21","volumn":"49.33\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"8.53","rise":"-6.26%","time":"09\/22","volumn":"36.21\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"8.35","rise":"-8.24%","time":"09\/25","volumn":"56.24\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"8.41","rise":"-7.58%","time":"09\/26","volumn":"42.43\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"8.46","rise":"-7.03%","time":"09\/27","volumn":"24.04\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"8.91","rise":"-2.09%","time":"09\/28","volumn":"54.58\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"9.04","rise":"-0.66%","time":"09\/29","volumn":"40.89\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"8.79","rise":"-3.41%","time":"10\/02","volumn":"38.34\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"8.61","rise":"-5.38%","time":"10\/03","volumn":"27.11\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"8.83","rise":"-2.97%","time":"10\/04","volumn":"27.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"8.66","rise":"-4.84%","time":"10\/05","volumn":"21.88\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"8.72","rise":"-4.18%","time":"10\/06","volumn":"23.30\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"8.34","rise":"-8.35%","time":"10\/09","volumn":"39.60\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"8.83","rise":"-2.97%","time":"10\/10","volumn":"42.24\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"8.97","rise":"-1.43%","time":"10\/11","volumn":"33.98\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"8.44","rise":"-7.25%","time":"10\/12","volumn":"37.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-6.92%","time":"10\/13","volumn":"28.37\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"8.52","rise":"-6.37%","time":"10\/16","volumn":"24.50\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"8.53","rise":"-6.26%","time":"10\/17","volumn":"18.36\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"7.91","rise":"-13.08%","time":"10\/18","volumn":"51.25\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"7.69","rise":"-15.49%","time":"10\/19","volumn":"39.54\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"7.58","rise":"-16.70%","time":"10\/20","volumn":"31.76\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"7.59","rise":"-16.59%","time":"10\/23","volumn":"33.50\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"8.09","rise":"-11.10%","time":"10\/24","volumn":"42.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"7.60","rise":"-16.48%","time":"10\/25","volumn":"28.34\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"7.63","rise":"-16.15%","time":"10\/26","volumn":"27.16\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"7.44","rise":"-18.24%","time":"10\/27","volumn":"33.71\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"7.52","rise":"-17.36%","time":"10\/30","volumn":"25.70\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"7.30","rise":"-19.78%","time":"10\/31","volumn":"29.62\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"7.45","rise":"-18.13%","time":"11\/01","volumn":"33.24\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"7.79","rise":"-14.40%","time":"11\/02","volumn":"43.58\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"8.23","rise":"-9.56%","time":"11\/03","volumn":"56.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"7.97","rise":"-12.42%","time":"11\/06","volumn":"43.76\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"7.89","rise":"-13.30%","time":"11\/07","volumn":"25.16\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"7.92","rise":"-12.97%","time":"11\/08","volumn":"37.89\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"7.47","rise":"-17.91%","time":"11\/09","volumn":"36.00\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"7.24","rise":"-20.44%","time":"11\/10","volumn":"39.84\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"7.22","rise":"-20.66%","time":"11\/13","volumn":"34.10\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"7.58","rise":"-16.70%","time":"11\/14","volumn":"43.15\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"7.94","rise":"-12.75%","time":"11\/15","volumn":"55.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"7.40","rise":"-18.68%","time":"11\/16","volumn":"68.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"7.39","rise":"-18.79%","time":"11\/17","volumn":"26.64\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"7.80","rise":"-14.29%","time":"11\/20","volumn":"61.86\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"7.51","rise":"-17.47%","time":"11\/21","volumn":"35.54\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"7.47","rise":"-17.91%","time":"11\/22","volumn":"21.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"7.40","rise":"-18.68%","time":"11\/24","volumn":"22.62\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"7.19","rise":"-20.99%","time":"11\/27","volumn":"33.71\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"7.21","rise":"-20.77%","time":"11\/28","volumn":"47.58\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"7.18","rise":"-21.10%","time":"11\/29","volumn":"47.57\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"7.27","rise":"-20.11%","time":"11\/30","volumn":"45.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"7.15","rise":"-21.43%","time":"12\/01","volumn":"46.58\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"7.32","rise":"-19.56%","time":"12\/04","volumn":"53.32\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"7.43","rise":"-18.35%","time":"12\/05","volumn":"89.57\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"7.75","rise":"-14.84%","time":"12\/06","volumn":"118.64\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"7.49","rise":"-17.69%","time":"12\/07","volumn":"62.96\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"7.38","rise":"-18.90%","time":"12\/08","volumn":"42.57\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"7.68","rise":"-15.60%","time":"12\/11","volumn":"39.23\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"7.27","rise":"-20.11%","time":"12\/12","volumn":"58.73\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"7.43","rise":"-18.35%","time":"12\/13","volumn":"57.02\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"7.86","rise":"-13.63%","time":"12\/14","volumn":"93.82\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"7.98","rise":"-12.31%","time":"12\/15","volumn":"71.13\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"8.35","rise":"-8.24%","time":"12\/18","volumn":"131.38\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"8.82","rise":"-3.08%","time":"12\/19","volumn":"88.18\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"7.92","rise":"-12.97%","time":"12\/20","volumn":"104.72\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"8.29","rise":"-8.90%","time":"12\/21","volumn":"48.63\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"8.42","rise":"-7.47%","time":"12\/22","volumn":"55.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"9.33","rise":"2.53%","time":"12\/26","volumn":"130.39\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"9.10","rise":"0.00%","time":"12\/27","volumn":"99.54\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"9.43","rise":"3.63%","time":"12\/28","volumn":"91.51\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"9.07","rise":"-0.33%","time":"12\/29","volumn":"74.55\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"8.42","rise":"-7.47%","time":"01\/02","volumn":"81.35\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"8.50","rise":"-6.59%","time":"01\/03","volumn":"58.45\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"8.27","rise":"-9.12%","time":"01\/04","volumn":"38.21\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"8.06","rise":"-11.43%","time":"01\/05","volumn":"40.58\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"7.93","rise":"-12.86%","time":"01\/08","volumn":"49.74\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"7.56","rise":"-16.92%","time":"01\/09","volumn":"69.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"7.41","rise":"-18.57%","time":"01\/10","volumn":"54.33\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"7.40","rise":"-18.68%","time":"01\/11","volumn":"52.23\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"7.17","rise":"-21.21%","time":"01\/12","volumn":"48.73\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"6.55","rise":"-28.02%","time":"01\/16","volumn":"120.77\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"6.30","rise":"-30.77%","time":"01\/17","volumn":"62.87\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"6.28","rise":"-30.99%","time":"01\/18","volumn":"71.36\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"6.06","rise":"-33.41%","time":"01\/19","volumn":"81.97\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"5.98","rise":"-34.29%","time":"01\/22","volumn":"74.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"6.21","rise":"-31.76%","time":"01\/23","volumn":"118.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"6.07","rise":"-33.30%","time":"01\/24","volumn":"75.11\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"6.04","rise":"-33.63%","time":"01\/25","volumn":"58.95\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"6.14","rise":"-32.53%","time":"01\/26","volumn":"39.30\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"6.14","rise":"-32.53%","time":"01\/29","volumn":"39.91\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"5.79","rise":"-36.37%","time":"01\/30","volumn":"65.94\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"5.62","rise":"-38.24%","time":"01\/31","volumn":"75.44\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"5.71","rise":"-37.25%","time":"02\/01","volumn":"51.01\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"5.54","rise":"-39.12%","time":"02\/02","volumn":"56.69\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"5.38","rise":"-40.88%","time":"02\/05","volumn":"45.08\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"6.03","rise":"-33.74%","time":"02\/06","volumn":"87.96\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"5.86","rise":"-35.60%","time":"02\/07","volumn":"42.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"5.82","rise":"-36.04%","time":"02\/08","volumn":"31.81\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"5.93","rise":"-34.84%","time":"02\/09","volumn":"25.37\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"6.08","rise":"-33.19%","time":"02\/12","volumn":"43.54\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"5.70","rise":"-37.36%","time":"02\/13","volumn":"51.83\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"6.00","rise":"-34.07%","time":"02\/14","volumn":"40.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"6.09","rise":"-33.08%","time":"02\/15","volumn":"53.63\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"6.14","rise":"-32.53%","time":"02\/16","volumn":"41.34\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"5.96","rise":"-34.51%","time":"02\/20","volumn":"39.65\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"5.97","rise":"-34.40%","time":"02\/21","volumn":"33.47\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"5.85","rise":"-35.71%","time":"02\/22","volumn":"49.11\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"5.40","rise":"-40.66%","time":"02\/23","volumn":"74.87\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"5.65","rise":"-37.91%","time":"02\/26","volumn":"60.11\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"5.78","rise":"-36.48%","time":"02\/27","volumn":"53.47\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"5.43","rise":"-40.33%","time":"02\/28","volumn":"57.71\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"5.75","rise":"-36.81%","time":"02\/29","volumn":"63.02\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"5.78","rise":"-36.48%","time":"03\/01","volumn":"39.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"5.33","rise":"-41.43%","time":"03\/04","volumn":"93.47\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"5.48","rise":"-39.78%","time":"03\/05","volumn":"94.58\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"5.77","rise":"-36.59%","time":"03\/06","volumn":"77.56\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"5.77","rise":"-36.59%","time":"03\/07","volumn":"46.11\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"5.80","rise":"-36.26%","time":"03\/08","volumn":"38.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"6.10","rise":"-32.97%","time":"03\/11","volumn":"63.88\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"6.19","rise":"-31.98%","time":"03\/12","volumn":"38.33\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"5.92","rise":"-34.95%","time":"03\/13","volumn":"42.55\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"5.58","rise":"-38.68%","time":"03\/14","volumn":"42.47\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"5.58","rise":"-38.68%","time":"03\/15","volumn":"33.74\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"5.54","rise":"-39.12%","time":"03\/18","volumn":"48.48\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"5.19","rise":"-42.97%","time":"03\/19","volumn":"77.04\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"5.10","rise":"-43.96%","time":"03\/20","volumn":"59.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.00","rise":"-45.05%","time":"03\/21","volumn":"46.80\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.89","rise":"-46.26%","time":"03\/22","volumn":"43.66\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.91","rise":"-46.04%","time":"03\/25","volumn":"56.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.78","rise":"-47.47%","time":"03\/26","volumn":"83.74\u4e07"}],"points":"240"}}

没有更多结果了~