{"amount":"6848.09\u4e07","changeAmount":"0.10","close":"14.42","currentPrice":"14.52","currenttime":"2024-06-01 04:00:17","e":{"@attributes":{"datetime":"2024-06-01 04:00:17","e1":"14.52","e2":"0.10","e3":"(0.69%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["14.52","14.26","14.01","13.75","13.49"]},"cyrate":{"o":["7.08%","5.18%","3.29%","1.39%","-0.51%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.56","rise":"0","time":"02:35","volumn":"1084.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"0.51%","time":"02:40","volumn":"764.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"0.52%","time":"02:45","volumn":"746.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"0.41%","time":"02:50","volumn":"1705.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"0.96%","time":"02:55","volumn":"1008.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"0.77%","time":"03:00","volumn":"1067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"1.03%","time":"03:05","volumn":"689.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"1.22%","time":"03:10","volumn":"1060.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"1.36%","time":"03:15","volumn":"768.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"0.77%","time":"03:20","volumn":"937.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"0.70%","time":"03:25","volumn":"984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.61","rise":"0.37%","time":"03:30","volumn":"1567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"0.77%","time":"03:35","volumn":"1244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"1.03%","time":"03:40","volumn":"2179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"1.33%","time":"03:45","volumn":"1722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"0.92%","time":"03:50","volumn":"1538.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.77","rise":"1.51%","time":"03:55","volumn":"3593.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"1.33%","time":"04:00","volumn":"9406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"4.86%","time":"21:35","volumn":"6567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.91","rise":"2.62%","time":"21:40","volumn":"4472.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.10","rise":"3.95%","time":"21:45","volumn":"1836.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"3.61%","time":"21:50","volumn":"1108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"3.61%","time":"21:55","volumn":"1360.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.07","rise":"3.76%","time":"22:00","volumn":"627.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.10","rise":"3.98%","time":"22:05","volumn":"2067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"4.17%","time":"22:10","volumn":"1745.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.13","rise":"4.20%","time":"22:15","volumn":"991.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"4.61%","time":"22:20","volumn":"1305.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"4.79%","time":"22:25","volumn":"954.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"4.83%","time":"22:30","volumn":"1259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"5.28%","time":"22:35","volumn":"1972.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.32","rise":"5.64%","time":"22:40","volumn":"1984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"4.79%","time":"22:45","volumn":"2793.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"4.87%","time":"22:50","volumn":"661.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.24","rise":"5.05%","time":"22:55","volumn":"642.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.15","rise":"4.35%","time":"23:00","volumn":"979.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"4.65%","time":"23:05","volumn":"1505.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"4.42%","time":"23:10","volumn":"394.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"4.65%","time":"23:15","volumn":"425.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"4.79%","time":"23:20","volumn":"511.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.26","rise":"5.16%","time":"23:25","volumn":"810.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.29","rise":"5.40%","time":"23:30","volumn":"473.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"5.27%","time":"23:35","volumn":"554.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"4.76%","time":"23:40","volumn":"842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"4.65%","time":"23:45","volumn":"912.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"4.65%","time":"23:50","volumn":"517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"4.42%","time":"23:55","volumn":"262.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.21","rise":"4.79%","time":"00:00","volumn":"1342.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.23","rise":"4.94%","time":"00:05","volumn":"411.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.26","rise":"5.13%","time":"00:10","volumn":"350.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.26","rise":"5.13%","time":"00:15","volumn":"1193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.25","rise":"5.09%","time":"00:20","volumn":"373.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.20","rise":"4.68%","time":"00:25","volumn":"567.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"4.42%","time":"00:30","volumn":"328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.17","rise":"4.50%","time":"00:35","volumn":"590.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"4.35%","time":"00:40","volumn":"543.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"4.39%","time":"00:45","volumn":"167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"4.46%","time":"00:50","volumn":"328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"4.06%","time":"00:55","volumn":"1297.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"3.80%","time":"01:00","volumn":"356.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"3.80%","time":"01:05","volumn":"538.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"3.76%","time":"01:10","volumn":"431.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"3.83%","time":"01:15","volumn":"350.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"3.85%","time":"01:20","volumn":"151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"4.02%","time":"01:25","volumn":"199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.09","rise":"3.91%","time":"01:30","volumn":"228.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"4.02%","time":"01:35","volumn":"73.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.13","rise":"4.24%","time":"01:40","volumn":"195.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"4.17%","time":"01:45","volumn":"138.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"4.17%","time":"01:50","volumn":"250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"4.17%","time":"01:55","volumn":"191.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.14","rise":"4.31%","time":"02:00","volumn":"101.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"4.09%","time":"02:05","volumn":"370.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"3.95%","time":"02:10","volumn":"483.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"3.95%","time":"02:15","volumn":"331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.02","rise":"3.39%","time":"02:20","volumn":"1021.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.04","rise":"3.58%","time":"02:25","volumn":"243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.99","rise":"3.21%","time":"02:30","volumn":"810.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.01","rise":"3.32%","time":"02:35","volumn":"375.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.99","rise":"3.17%","time":"02:40","volumn":"339.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.99","rise":"3.17%","time":"02:45","volumn":"559.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.03","rise":"3.43%","time":"02:50","volumn":"120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.98","rise":"3.13%","time":"02:55","volumn":"235.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.98","rise":"3.13%","time":"03:00","volumn":"215.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"2.80%","time":"03:05","volumn":"480.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.93","rise":"2.69%","time":"03:10","volumn":"1036.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.91","rise":"2.62%","time":"03:15","volumn":"442.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.92","rise":"2.67%","time":"03:20","volumn":"485.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.93","rise":"2.74%","time":"03:25","volumn":"673.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.92","rise":"2.65%","time":"03:30","volumn":"529.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.90","rise":"2.54%","time":"03:35","volumn":"1709.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"2.77%","time":"03:40","volumn":"684.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.95","rise":"2.84%","time":"03:45","volumn":"1260.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.95","rise":"2.84%","time":"03:50","volumn":"1250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"2.80%","time":"03:55","volumn":"2151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"2.80%","time":"04:00","volumn":"6291.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"2.51%","time":"21:35","volumn":"3428.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"2.75%","time":"21:40","volumn":"1216.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"2.58%","time":"21:45","volumn":"1235.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"2.10%","time":"21:50","volumn":"960.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"2.73%","time":"21:55","volumn":"1005.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"2.54%","time":"22:00","volumn":"532.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.82","rise":"1.95%","time":"22:05","volumn":"1302.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.83","rise":"1.98%","time":"22:10","volumn":"804.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.82","rise":"1.95%","time":"22:15","volumn":"491.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.78","rise":"1.59%","time":"22:20","volumn":"733.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.79","rise":"1.72%","time":"22:25","volumn":"1002.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.80","rise":"1.77%","time":"22:30","volumn":"636.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"2.21%","time":"22:35","volumn":"681.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"2.06%","time":"22:40","volumn":"392.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"2.43%","time":"22:45","volumn":"588.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"2.40%","time":"22:50","volumn":"587.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"2.40%","time":"22:55","volumn":"473.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"2.18%","time":"23:00","volumn":"386.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"2.10%","time":"23:05","volumn":"1311.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"2.22%","time":"23:10","volumn":"547.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"2.21%","time":"23:15","volumn":"551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"2.43%","time":"23:20","volumn":"488.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"2.40%","time":"23:25","volumn":"460.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"2.03%","time":"23:30","volumn":"674.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"2.14%","time":"23:35","volumn":"550.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"2.43%","time":"23:40","volumn":"478.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"2.64%","time":"23:45","volumn":"418.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"2.43%","time":"23:50","volumn":"551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"2.47%","time":"23:55","volumn":"592.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"2.53%","time":"00:00","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"2.47%","time":"00:05","volumn":"318.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"2.32%","time":"00:10","volumn":"532.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.06%","time":"00:15","volumn":"801.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"1.95%","time":"00:20","volumn":"960.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"2.14%","time":"00:25","volumn":"1994.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"2.43%","time":"00:30","volumn":"383.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"2.47%","time":"00:35","volumn":"281.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"2.47%","time":"00:40","volumn":"225.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"2.43%","time":"00:45","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"2.14%","time":"00:50","volumn":"228.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.87","rise":"2.29%","time":"00:55","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.06%","time":"01:00","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"1.88%","time":"01:05","volumn":"166.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.83","rise":"1.99%","time":"01:10","volumn":"239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.06%","time":"01:15","volumn":"139.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"2.10%","time":"01:20","volumn":"246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"2.10%","time":"01:25","volumn":"78.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"1.84%","time":"01:30","volumn":"223.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"1.90%","time":"01:35","volumn":"111.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"1.95%","time":"01:40","volumn":"424.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"1.95%","time":"01:45","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.80","rise":"1.81%","time":"01:50","volumn":"271.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.79","rise":"1.73%","time":"01:55","volumn":"266.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.79","rise":"1.73%","time":"02:00","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"1.92%","time":"02:05","volumn":"516.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.03%","time":"02:10","volumn":"227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"2.14%","time":"02:15","volumn":"414.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"2.10%","time":"02:20","volumn":"224.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"2.10%","time":"02:25","volumn":"57.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.83","rise":"1.99%","time":"02:30","volumn":"261.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"1.92%","time":"02:35","volumn":"330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.03%","time":"02:40","volumn":"333.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.03%","time":"02:45","volumn":"520.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.03%","time":"02:50","volumn":"330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.06%","time":"02:55","volumn":"163.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.03%","time":"03:00","volumn":"434.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"1.88%","time":"03:05","volumn":"296.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"2.06%","time":"03:10","volumn":"425.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"2.51%","time":"03:15","volumn":"1054.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"2.32%","time":"03:20","volumn":"370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"2.43%","time":"03:25","volumn":"195.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.87","rise":"2.32%","time":"03:30","volumn":"483.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"2.51%","time":"03:35","volumn":"379.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"2.40%","time":"03:40","volumn":"668.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"2.40%","time":"03:45","volumn":"888.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"2.40%","time":"03:50","volumn":"746.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"2.47%","time":"03:55","volumn":"1682.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.93","rise":"2.73%","time":"04:00","volumn":"5454.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-0.22%","time":"21:35","volumn":"2671.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-0.33%","time":"21:40","volumn":"1458.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-0.18%","time":"21:45","volumn":"2057.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"0.26%","time":"21:50","volumn":"1040.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.63","rise":"0.55%","time":"21:55","volumn":"1977.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-0.07%","time":"22:00","volumn":"1058.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-0.29%","time":"22:05","volumn":"653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-0.41%","time":"22:10","volumn":"1646.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.49","rise":"-0.51%","time":"22:15","volumn":"1110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-0.33%","time":"22:20","volumn":"653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-0.26%","time":"22:25","volumn":"665.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-0.15%","time":"22:30","volumn":"382.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-0.16%","time":"22:35","volumn":"596.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-0.26%","time":"22:40","volumn":"447.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-0.22%","time":"22:45","volumn":"665.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-0.26%","time":"22:50","volumn":"336.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-0.33%","time":"22:55","volumn":"419.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-0.07%","time":"23:00","volumn":"731.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-0.22%","time":"23:05","volumn":"470.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-0.26%","time":"23:10","volumn":"479.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-0.11%","time":"23:15","volumn":"759.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-0.11%","time":"23:20","volumn":"387.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-0.04%","time":"23:25","volumn":"258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.59","rise":"0.18%","time":"23:30","volumn":"487.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-0.11%","time":"23:35","volumn":"320.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"0.07%","time":"23:40","volumn":"265.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"0.07%","time":"23:45","volumn":"252.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"0.11%","time":"23:50","volumn":"373.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"0.33%","time":"23:55","volumn":"318.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"0.33%","time":"00:00","volumn":"236.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.41%","time":"00:05","volumn":"161.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.41%","time":"00:10","volumn":"311.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"0.15%","time":"00:15","volumn":"353.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.57","rise":"0.11%","time":"00:20","volumn":"395.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"0.26%","time":"00:25","volumn":"197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"0.26%","time":"00:30","volumn":"142.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"0.26%","time":"00:35","volumn":"387.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"0.33%","time":"00:40","volumn":"195.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"0.18%","time":"00:45","volumn":"452.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"0.16%","time":"00:50","volumn":"138.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.46%","time":"00:55","volumn":"293.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"0.63%","time":"01:00","volumn":"321.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"0.63%","time":"01:05","volumn":"270.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"0.52%","time":"01:10","volumn":"559.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.48%","time":"01:15","volumn":"351.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"0.59%","time":"01:20","volumn":"242.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"0.55%","time":"01:25","volumn":"375.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"0.70%","time":"01:30","volumn":"328.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"0.77%","time":"01:35","volumn":"177.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"0.88%","time":"01:40","volumn":"215.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"0.88%","time":"01:45","volumn":"189.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"0.92%","time":"01:50","volumn":"137.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"1.00%","time":"01:55","volumn":"194.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"0.96%","time":"02:00","volumn":"243.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"0.77%","time":"02:05","volumn":"321.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"0.63%","time":"02:10","volumn":"529.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"0.81%","time":"02:15","volumn":"276.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"0.74%","time":"02:20","volumn":"865.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"0.70%","time":"02:25","volumn":"333.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"0.70%","time":"02:30","volumn":"429.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"0.55%","time":"02:35","volumn":"504.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"0.63%","time":"02:40","volumn":"596.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"0.70%","time":"02:45","volumn":"347.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.41%","time":"02:50","volumn":"413.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.48%","time":"02:55","volumn":"146.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.44%","time":"03:00","volumn":"121.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.41%","time":"03:05","volumn":"451.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.41%","time":"03:10","volumn":"239.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.48%","time":"03:15","volumn":"533.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.48%","time":"03:20","volumn":"514.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"0.48%","time":"03:25","volumn":"360.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"0.55%","time":"03:30","volumn":"375.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"0.59%","time":"03:35","volumn":"600.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"0.70%","time":"03:40","volumn":"495.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"0.85%","time":"03:45","volumn":"434.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"0.85%","time":"03:50","volumn":"608.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"0.70%","time":"03:55","volumn":"1542.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"0.66%","time":"04:00","volumn":"5520.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.90","rise":"2.51%","time":"21:35","volumn":"3295.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.87","rise":"2.29%","time":"21:40","volumn":"886.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.87","rise":"2.25%","time":"21:45","volumn":"726.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"3.21%","time":"21:50","volumn":"1201.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.96","rise":"2.99%","time":"21:55","volumn":"1169.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.93","rise":"2.73%","time":"22:00","volumn":"876.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.96","rise":"2.91%","time":"22:05","volumn":"1232.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"3.36%","time":"22:10","volumn":"842.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"3.39%","time":"22:15","volumn":"691.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"3.87%","time":"22:20","volumn":"655.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"4.17%","time":"22:25","volumn":"640.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.14","rise":"4.28%","time":"22:30","volumn":"990.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.13","rise":"4.24%","time":"22:35","volumn":"732.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"4.17%","time":"22:40","volumn":"833.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.13","rise":"4.24%","time":"22:45","volumn":"857.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"4.17%","time":"22:50","volumn":"763.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.16","rise":"4.42%","time":"22:55","volumn":"835.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.17","rise":"4.50%","time":"23:00","volumn":"1006.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.16","rise":"4.42%","time":"23:05","volumn":"860.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.16","rise":"4.46%","time":"23:10","volumn":"447.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.17","rise":"4.50%","time":"23:15","volumn":"639.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.21","rise":"4.76%","time":"23:20","volumn":"744.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.24","rise":"5.05%","time":"23:25","volumn":"888.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.30","rise":"5.46%","time":"23:30","volumn":"1284.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.30","rise":"5.49%","time":"23:35","volumn":"555.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.26","rise":"5.16%","time":"23:40","volumn":"751.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.20","rise":"4.72%","time":"23:45","volumn":"1947.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.18","rise":"4.57%","time":"23:50","volumn":"969.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.22","rise":"4.90%","time":"23:55","volumn":"309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"4.79%","time":"00:00","volumn":"345.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"4.83%","time":"00:05","volumn":"337.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"4.76%","time":"00:10","volumn":"352.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.20","rise":"4.68%","time":"00:15","volumn":"408.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.20","rise":"4.72%","time":"00:20","volumn":"311.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"4.83%","time":"00:25","volumn":"309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"4.76%","time":"00:30","volumn":"364.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"4.83%","time":"00:35","volumn":"505.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.22","rise":"4.87%","time":"00:40","volumn":"340.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.26","rise":"5.16%","time":"00:45","volumn":"611.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.28","rise":"5.27%","time":"00:50","volumn":"278.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.30","rise":"5.46%","time":"00:55","volumn":"390.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.31","rise":"5.53%","time":"01:00","volumn":"531.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"5.60%","time":"01:05","volumn":"564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"5.75%","time":"01:10","volumn":"381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"5.86%","time":"01:15","volumn":"423.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"5.90%","time":"01:20","volumn":"494.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"6.12%","time":"01:25","volumn":"397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"6.16%","time":"01:30","volumn":"1808.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"6.12%","time":"01:35","volumn":"540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"6.53%","time":"01:40","volumn":"2644.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"6.42%","time":"01:45","volumn":"543.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"6.86%","time":"01:50","volumn":"425.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"7.04%","time":"01:55","volumn":"718.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"7.01%","time":"02:00","volumn":"631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"7.08%","time":"02:05","volumn":"418.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.50","rise":"6.93%","time":"02:10","volumn":"627.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"6.82%","time":"02:15","volumn":"705.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"7.08%","time":"02:20","volumn":"435.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"6.97%","time":"02:25","volumn":"552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"6.90%","time":"02:30","volumn":"423.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"6.97%","time":"02:35","volumn":"298.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"6.78%","time":"02:40","volumn":"532.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"6.71%","time":"02:45","volumn":"650.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"6.49%","time":"02:50","volumn":"652.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"6.67%","time":"02:55","volumn":"309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.50","rise":"6.93%","time":"03:00","volumn":"1190.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"6.60%","time":"03:05","volumn":"2686.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"6.90%","time":"03:10","volumn":"596.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"6.90%","time":"03:15","volumn":"580.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"6.82%","time":"03:20","volumn":"474.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"6.45%","time":"03:25","volumn":"1285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"6.56%","time":"03:30","volumn":"519.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"6.75%","time":"03:35","volumn":"938.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"6.67%","time":"03:40","volumn":"845.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"6.38%","time":"03:45","volumn":"1856.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"5.94%","time":"03:50","volumn":"1255.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"6.31%","time":"03:55","volumn":"2057.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"6.34%","time":"04:00","volumn":"7024.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"59.93\u4ebf","maxPrice":"14.71","minPrice":"14.21","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["16.69","15.93","15.17","14.41","13.65"]},"cyrate":{"o":["13.38%","8.22%","3.06%","-2.11%","-7.27%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"0","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"0.75%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"0.34%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-5.77%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-7.20%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-4.82%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-4.42%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"7.40%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"6.25%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"7.61%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"10.60%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"13.38%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"9.38%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"5.50%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"6.52%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-6.66%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-5.30%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-5.37%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-7.27%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"-2.04%","time":"05\/30","volumn":"6.92\u4e07"}],"points":"20"},"open":"14.28","priceChangeRatio":"0.69%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["14.70","14.58","14.46","14.34","14.22"]},"cyrate":{"o":["1.94%","1.11%","0.28%","-0.55%","-1.39%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"-0.28%","time":"21:31","volumn":"3202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"-0.30%","time":"21:32","volumn":"3646.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"0.49%","time":"21:33","volumn":"4373.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"0.62%","time":"21:34","volumn":"5084.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.61","rise":"1.28%","time":"21:35","volumn":"5538.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.63","rise":"1.49%","time":"21:36","volumn":"5825.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.70","rise":"1.94%","time":"21:37","volumn":"6290.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.65","rise":"1.60%","time":"21:38","volumn":"6527.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.65","rise":"1.60%","time":"21:39","volumn":"6618.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.65","rise":"1.60%","time":"21:40","volumn":"6833.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.61","rise":"1.32%","time":"21:41","volumn":"7534.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.56","rise":"0.97%","time":"21:42","volumn":"7755.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.59","rise":"1.18%","time":"21:43","volumn":"7986.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.63","rise":"1.46%","time":"21:44","volumn":"8156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.58","rise":"1.11%","time":"21:45","volumn":"8245.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.62","rise":"1.35%","time":"21:46","volumn":"8525.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.58","rise":"1.11%","time":"21:47","volumn":"8566.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.54","rise":"0.80%","time":"21:48","volumn":"8724.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"0.62%","time":"21:49","volumn":"8931.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"0.45%","time":"21:50","volumn":"9169.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.31%","time":"21:51","volumn":"9314.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"0.49%","time":"21:52","volumn":"9453.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"0.59%","time":"21:53","volumn":"9508.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.28%","time":"21:54","volumn":"9695.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"0.00%","time":"21:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"-0.07%","time":"21:56","volumn":"1.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"-0.17%","time":"21:57","volumn":"1.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"0.03%","time":"21:58","volumn":"1.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"-0.24%","time":"21:59","volumn":"1.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"0.17%","time":"22:00","volumn":"1.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"0.00%","time":"22:01","volumn":"1.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"0.00%","time":"22:02","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.31%","time":"22:03","volumn":"1.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"0.10%","time":"22:04","volumn":"1.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"-0.14%","time":"22:05","volumn":"1.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"-0.10%","time":"22:06","volumn":"1.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"-0.17%","time":"22:07","volumn":"1.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"-0.14%","time":"22:08","volumn":"1.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"-0.03%","time":"22:09","volumn":"1.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"-0.01%","time":"22:10","volumn":"1.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"0.49%","time":"22:11","volumn":"1.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.31%","time":"22:12","volumn":"1.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"0.52%","time":"22:13","volumn":"1.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"0.49%","time":"22:14","volumn":"1.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"0.38%","time":"22:15","volumn":"1.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"0.07%","time":"22:16","volumn":"1.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"-0.07%","time":"22:17","volumn":"1.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-0.35%","time":"22:18","volumn":"1.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"-0.28%","time":"22:19","volumn":"1.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-0.38%","time":"22:20","volumn":"1.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"-0.31%","time":"22:21","volumn":"1.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-0.35%","time":"22:22","volumn":"1.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"-0.24%","time":"22:23","volumn":"1.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"-0.14%","time":"22:24","volumn":"1.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"-0.24%","time":"22:25","volumn":"1.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"-0.10%","time":"22:26","volumn":"1.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"-0.21%","time":"22:27","volumn":"1.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"-0.07%","time":"22:28","volumn":"1.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"0.00%","time":"22:29","volumn":"1.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"-0.28%","time":"22:30","volumn":"1.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-0.35%","time":"22:31","volumn":"1.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"-0.21%","time":"22:32","volumn":"1.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"-0.17%","time":"22:33","volumn":"1.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"-0.07%","time":"22:34","volumn":"1.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"0.07%","time":"22:35","volumn":"1.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"0.10%","time":"22:36","volumn":"1.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"0.35%","time":"22:37","volumn":"1.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"0.21%","time":"22:38","volumn":"1.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.24%","time":"22:39","volumn":"1.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"0.35%","time":"22:40","volumn":"1.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.28%","time":"22:41","volumn":"1.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"0.00%","time":"22:42","volumn":"1.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"0.00%","time":"22:43","volumn":"1.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"-0.07%","time":"22:44","volumn":"1.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"-0.17%","time":"22:45","volumn":"1.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"-0.03%","time":"22:46","volumn":"1.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"-0.14%","time":"22:47","volumn":"2.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"-0.21%","time":"22:48","volumn":"2.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"-0.07%","time":"22:49","volumn":"2.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"-0.03%","time":"22:50","volumn":"2.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"0.00%","time":"22:51","volumn":"2.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"-0.01%","time":"22:52","volumn":"2.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.24%","time":"22:53","volumn":"2.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.24%","time":"22:54","volumn":"2.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"0.21%","time":"22:55","volumn":"2.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.24%","time":"22:56","volumn":"2.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"0.28%","time":"22:57","volumn":"2.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"0.15%","time":"22:58","volumn":"2.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"0.10%","time":"22:59","volumn":"2.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"-0.10%","time":"23:00","volumn":"2.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"0.00%","time":"23:01","volumn":"2.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"-0.21%","time":"23:02","volumn":"2.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-0.37%","time":"23:03","volumn":"2.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.35","rise":"-0.52%","time":"23:04","volumn":"2.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.69%","time":"23:05","volumn":"2.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.69%","time":"23:06","volumn":"2.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.66%","time":"23:07","volumn":"2.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.35","rise":"-0.52%","time":"23:08","volumn":"2.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.55%","time":"23:09","volumn":"2.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.35","rise":"-0.49%","time":"23:10","volumn":"2.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"-0.42%","time":"23:11","volumn":"2.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-0.35%","time":"23:12","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.35","rise":"-0.52%","time":"23:13","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"-0.31%","time":"23:14","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-0.38%","time":"23:15","volumn":"2.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"-0.42%","time":"23:16","volumn":"2.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.59%","time":"23:17","volumn":"2.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"-0.45%","time":"23:18","volumn":"2.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"-0.45%","time":"23:19","volumn":"2.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-0.38%","time":"23:20","volumn":"2.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"-0.42%","time":"23:21","volumn":"2.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-0.37%","time":"23:22","volumn":"2.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.35","rise":"-0.52%","time":"23:23","volumn":"2.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"-0.42%","time":"23:24","volumn":"2.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"-0.42%","time":"23:25","volumn":"2.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"-0.45%","time":"23:26","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.35","rise":"-0.52%","time":"23:27","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.59%","time":"23:28","volumn":"2.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.59%","time":"23:29","volumn":"2.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"-0.42%","time":"23:30","volumn":"2.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.55%","time":"23:31","volumn":"2.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.56%","time":"23:32","volumn":"2.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.33","rise":"-0.62%","time":"23:33","volumn":"2.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.69%","time":"23:34","volumn":"2.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.59%","time":"23:35","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.55%","time":"23:36","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.66%","time":"23:37","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.55%","time":"23:38","volumn":"2.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.66%","time":"23:39","volumn":"2.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.69%","time":"23:40","volumn":"2.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.31","rise":"-0.76%","time":"23:41","volumn":"2.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.69%","time":"23:42","volumn":"2.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.59%","time":"23:43","volumn":"2.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.59%","time":"23:44","volumn":"2.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.66%","time":"23:45","volumn":"2.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.66%","time":"23:46","volumn":"2.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.59%","time":"23:47","volumn":"2.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.55%","time":"23:48","volumn":"2.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"-0.59%","time":"23:49","volumn":"2.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.33","rise":"-0.62%","time":"23:50","volumn":"2.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.33","rise":"-0.62%","time":"23:51","volumn":"2.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.69%","time":"23:52","volumn":"2.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"-0.66%","time":"23:53","volumn":"2.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.33","rise":"-0.62%","time":"23:54","volumn":"2.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.33","rise":"-0.62%","time":"23:55","volumn":"2.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.30","rise":"-0.80%","time":"23:56","volumn":"2.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.31","rise":"-0.76%","time":"23:57","volumn":"2.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.27","rise":"-1.04%","time":"23:58","volumn":"2.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.27","rise":"-1.04%","time":"23:59","volumn":"2.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.27","rise":"-1.07%","time":"00:00","volumn":"2.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"-1.22%","time":"00:01","volumn":"2.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"-1.21%","time":"00:02","volumn":"2.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"-1.11%","time":"00:03","volumn":"2.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"-1.11%","time":"00:04","volumn":"2.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"-1.24%","time":"00:05","volumn":"2.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"-1.09%","time":"00:06","volumn":"2.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.25","rise":"-1.18%","time":"00:07","volumn":"2.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.25","rise":"-1.18%","time":"00:08","volumn":"2.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"-1.25%","time":"00:09","volumn":"2.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.25","rise":"-1.18%","time":"00:10","volumn":"2.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.25","rise":"-1.18%","time":"00:11","volumn":"2.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.23","rise":"-1.32%","time":"00:12","volumn":"2.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.22","rise":"-1.39%","time":"00:13","volumn":"2.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.23","rise":"-1.28%","time":"00:14","volumn":"2.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"-1.25%","time":"00:15","volumn":"2.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"-1.21%","time":"00:16","volumn":"2.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"-1.21%","time":"00:17","volumn":"2.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"-1.25%","time":"00:18","volumn":"2.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"-1.11%","time":"00:19","volumn":"2.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"-1.14%","time":"00:20","volumn":"2.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"-1.11%","time":"00:21","volumn":"2.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.25","rise":"-1.16%","time":"00:22","volumn":"2.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"-1.14%","time":"00:23","volumn":"2.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"-1.14%","time":"00:24","volumn":"2.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"-0.97%","time":"00:25","volumn":"2.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.29","rise":"-0.87%","time":"00:26","volumn":"2.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.29","rise":"-0.94%","time":"00:27","volumn":"2.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"-0.97%","time":"00:28","volumn":"2.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"-1.01%","time":"00:29","volumn":"2.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"-1.01%","time":"00:30","volumn":"2.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"-0.97%","time":"00:31","volumn":"2.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.29","rise":"-0.90%","time":"00:32","volumn":"2.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"-0.97%","time":"00:33","volumn":"2.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.29","rise":"-0.90%","time":"00:34","volumn":"2.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"-0.97%","time":"00:35","volumn":"2.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"-0.97%","time":"00:36","volumn":"2.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.31","rise":"-0.79%","time":"00:37","volumn":"2.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.30","rise":"-0.80%","time":"00:38","volumn":"2.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.31","rise":"-0.76%","time":"00:39","volumn":"2.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.31","rise":"-0.76%","time":"00:40","volumn":"2.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.35","rise":"-0.52%","time":"00:41","volumn":"2.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.35","rise":"-0.50%","time":"00:42","volumn":"2.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.35","rise":"-0.49%","time":"00:43","volumn":"2.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.37","rise":"-0.35%","time":"00:44","volumn":"2.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.38","rise":"-0.24%","time":"00:45","volumn":"2.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"00:46","volumn":"2.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"00:47","volumn":"2.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.15%","time":"00:48","volumn":"2.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.39","rise":"-0.21%","time":"00:49","volumn":"2.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.39","rise":"-0.21%","time":"00:50","volumn":"2.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.39","rise":"-0.17%","time":"00:51","volumn":"2.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"00:52","volumn":"2.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"00:53","volumn":"2.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"00:54","volumn":"2.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"00:55","volumn":"2.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"00:56","volumn":"2.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"00:57","volumn":"2.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"00:58","volumn":"2.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"00:59","volumn":"2.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"01:00","volumn":"2.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"01:01","volumn":"3.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"01:02","volumn":"3.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"01:03","volumn":"3.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"01:04","volumn":"3.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"01:05","volumn":"3.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.07%","time":"01:06","volumn":"3.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"01:07","volumn":"3.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.07%","time":"01:08","volumn":"3.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"01:09","volumn":"3.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"01:10","volumn":"3.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"01:11","volumn":"3.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"01:12","volumn":"3.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"01:13","volumn":"3.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.14%","time":"01:14","volumn":"3.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"01:15","volumn":"3.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"01:16","volumn":"3.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"01:17","volumn":"3.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"01:18","volumn":"3.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"01:19","volumn":"3.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"01:20","volumn":"3.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.24%","time":"01:21","volumn":"3.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"01:22","volumn":"3.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.24%","time":"01:23","volumn":"3.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.24%","time":"01:24","volumn":"3.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.47","rise":"0.33%","time":"01:25","volumn":"3.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.28%","time":"01:26","volumn":"3.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.47","rise":"0.38%","time":"01:27","volumn":"3.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.28%","time":"01:28","volumn":"3.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.31%","time":"01:29","volumn":"3.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.24%","time":"01:30","volumn":"3.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"01:31","volumn":"3.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.28%","time":"01:32","volumn":"3.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.27%","time":"01:33","volumn":"3.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.24%","time":"01:34","volumn":"3.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.24%","time":"01:35","volumn":"3.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"01:36","volumn":"3.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.24%","time":"01:37","volumn":"3.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.47","rise":"0.38%","time":"01:38","volumn":"3.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.47","rise":"0.35%","time":"01:39","volumn":"3.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.28%","time":"01:40","volumn":"3.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.28%","time":"01:41","volumn":"3.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.31%","time":"01:42","volumn":"3.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.28%","time":"01:43","volumn":"3.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.28%","time":"01:44","volumn":"3.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"01:45","volumn":"3.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"01:46","volumn":"3.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"01:47","volumn":"3.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"01:48","volumn":"3.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.14%","time":"01:49","volumn":"3.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"01:50","volumn":"3.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"01:51","volumn":"3.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.14%","time":"01:52","volumn":"3.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"01:53","volumn":"3.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.06%","time":"01:54","volumn":"3.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"01:55","volumn":"3.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"01:56","volumn":"3.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"01:57","volumn":"3.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"01:58","volumn":"3.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"01:59","volumn":"3.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"02:00","volumn":"3.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"02:01","volumn":"3.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"02:02","volumn":"3.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"02:03","volumn":"3.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"02:04","volumn":"3.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"02:05","volumn":"3.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"02:06","volumn":"3.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:07","volumn":"3.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:08","volumn":"3.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:09","volumn":"3.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.07%","time":"02:10","volumn":"3.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:11","volumn":"3.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"02:12","volumn":"3.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:13","volumn":"3.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"02:14","volumn":"3.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"02:15","volumn":"3.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:16","volumn":"3.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"02:17","volumn":"3.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"02:18","volumn":"3.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.02%","time":"02:19","volumn":"3.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"02:20","volumn":"3.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"02:21","volumn":"3.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"02:22","volumn":"3.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"02:23","volumn":"3.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.24%","time":"02:24","volumn":"3.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"02:25","volumn":"3.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"02:26","volumn":"3.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"02:27","volumn":"3.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"02:28","volumn":"3.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"02:29","volumn":"3.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"02:30","volumn":"3.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:31","volumn":"3.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:32","volumn":"3.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"02:33","volumn":"3.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:34","volumn":"3.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"02:35","volumn":"3.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"02:36","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"02:37","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"02:38","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"02:39","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"02:40","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"02:41","volumn":"3.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"02:42","volumn":"3.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"02:43","volumn":"3.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"02:44","volumn":"3.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"02:45","volumn":"3.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"02:46","volumn":"3.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"02:47","volumn":"3.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"02:48","volumn":"3.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"02:49","volumn":"3.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"02:50","volumn":"3.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"02:51","volumn":"3.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"02:52","volumn":"3.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"02:53","volumn":"3.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.39","rise":"-0.21%","time":"02:54","volumn":"3.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.07%","time":"02:55","volumn":"3.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"02:56","volumn":"3.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"02:57","volumn":"3.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.14%","time":"02:58","volumn":"3.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"02:59","volumn":"3.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.07%","time":"03:00","volumn":"3.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.03%","time":"03:01","volumn":"3.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"03:02","volumn":"3.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"03:03","volumn":"3.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.07%","time":"03:04","volumn":"3.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"03:05","volumn":"3.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"03:06","volumn":"3.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:07","volumn":"3.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"03:08","volumn":"3.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.14%","time":"03:09","volumn":"3.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"03:10","volumn":"3.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:11","volumn":"3.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:12","volumn":"3.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:13","volumn":"3.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:14","volumn":"3.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"03:15","volumn":"3.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:16","volumn":"3.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"03:17","volumn":"3.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:18","volumn":"3.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:19","volumn":"3.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"03:20","volumn":"3.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"03:21","volumn":"3.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:22","volumn":"3.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.14%","time":"03:23","volumn":"3.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:24","volumn":"3.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"03:25","volumn":"3.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.14%","time":"03:26","volumn":"3.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.14%","time":"03:27","volumn":"3.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.14%","time":"03:28","volumn":"3.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.10%","time":"03:29","volumn":"3.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"03:30","volumn":"3.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"-0.10%","time":"03:31","volumn":"3.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"-0.07%","time":"03:32","volumn":"3.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:33","volumn":"3.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"03:34","volumn":"3.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"03:35","volumn":"3.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:36","volumn":"3.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.03%","time":"03:37","volumn":"3.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.07%","time":"03:38","volumn":"3.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"0.03%","time":"03:39","volumn":"3.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"0.00%","time":"03:40","volumn":"3.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"0.14%","time":"03:41","volumn":"3.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"03:42","volumn":"3.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"03:43","volumn":"3.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"03:44","volumn":"3.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.21%","time":"03:45","volumn":"3.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.17%","time":"03:46","volumn":"3.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"0.20%","time":"03:47","volumn":"3.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"0.31%","time":"03:48","volumn":"3.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.47","rise":"0.35%","time":"03:49","volumn":"3.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.50","rise":"0.55%","time":"03:50","volumn":"3.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.49","rise":"0.52%","time":"03:51","volumn":"4.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.52","rise":"0.66%","time":"03:52","volumn":"4.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.52","rise":"0.66%","time":"03:53","volumn":"4.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.51","rise":"0.62%","time":"03:54","volumn":"4.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.50","rise":"0.55%","time":"03:55","volumn":"4.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.49","rise":"0.49%","time":"03:56","volumn":"4.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.50","rise":"0.55%","time":"03:57","volumn":"4.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.51","rise":"0.59%","time":"03:58","volumn":"4.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.52","rise":"0.66%","time":"03:59","volumn":"4.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.52","rise":"0.69%","time":"04:00","volumn":"4.75\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u54d4\u54e9\u54d4\u54e9[BILI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BILI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BILI.html?from=360search","volume":"474.56\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["9.16%","-5.34%","-19.83%","-34.33%","-48.83%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.47","rise":"0","time":"06\/16","volumn":"7.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"-8.59%","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"-10.93%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-12.02%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-14.48%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-14.20%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-10.99%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-12.36%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-14.54%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-13.57%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"-9.96%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-12.65%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-16.71%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-14.71%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-14.77%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-11.28%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"-4.41%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"0.40%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"-4.18%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"-4.75%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"-10.93%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"-9.85%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-12.02%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-11.51%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"-2.12%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"-2.98%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"-0.52%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"-7.27%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"6.87%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"9.16%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"1.95%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"-3.26%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"5.44%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"3.95%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"1.43%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"-1.09%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"-2.00%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"-2.98%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"-8.24%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"-6.18%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-10.48%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-12.76%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-12.14%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-17.74%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-15.63%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-16.43%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-15.00%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-14.54%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-16.66%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-15.40%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"-9.44%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-11.10%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-13.39%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-10.82%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-12.94%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-12.19%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-18.15%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-22.38%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-19.58%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-19.23%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-20.95%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-20.26%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-21.01%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-21.75%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-22.15%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-23.30%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-25.99%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-21.87%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-23.13%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-23.41%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-22.44%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-22.61%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-21.18%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-21.98%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-22.72%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-23.81%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-24.79%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-22.32%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-23.98%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-17.97%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-16.14%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-20.03%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-21.81%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-22.04%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-23.07%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-26.33%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-27.25%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-28.39%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-27.65%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-22.32%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-25.36%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-24.16%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-23.87%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-20.55%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-23.13%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-24.44%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-20.66%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-15.91%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-16.77%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-17.57%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-16.71%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-18.72%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-18.95%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-17.86%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-15.34%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-12.99%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-19.63%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-19.92%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-16.60%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-18.95%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-19.81%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-19.06%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-21.64%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-23.64%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-32.11%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-35.15%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-34.12%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-34.00%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-34.69%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-32.80%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-31.31%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-31.71%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-30.05%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-29.71%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-30.11%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-31.25%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-31.54%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-34.69%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-32.51%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-37.03%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-33.77%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-37.03%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-35.78%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-36.35%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-32.23%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-30.34%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-33.54%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-30.91%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-33.09%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-36.35%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-36.35%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-37.89%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-38.29%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-37.61%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-39.04%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-42.53%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-43.85%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-44.48%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-46.14%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-47.28%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-42.47%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-42.70%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-44.82%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-45.33%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-46.08%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-48.60%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-48.08%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-46.48%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-48.83%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-47.97%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-41.61%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-44.25%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-44.30%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-43.45%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-41.61%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-44.88%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-42.59%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-41.96%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-40.70%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-41.61%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-40.98%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-41.16%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-42.64%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-42.01%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-40.98%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-44.65%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-44.59%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-42.47%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-40.64%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-41.84%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-38.12%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-39.32%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-36.29%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-27.82%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-27.36%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-28.39%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-33.26%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-32.57%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-32.23%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-32.28%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-29.71%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-35.89%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-37.44%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-38.52%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-40.07%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-36.86%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-35.89%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-36.12%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-34.00%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-35.15%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-36.69%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-37.78%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-36.58%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-31.71%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-33.14%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-29.99%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-34.29%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-35.55%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-37.09%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-36.86%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-36.63%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-37.55%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-32.80%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-34.23%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-27.02%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-28.45%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-24.90%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-23.58%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-27.65%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-27.13%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-15.74%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-15.11%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-15.46%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-20.61%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-21.81%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-19.81%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-19.46%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"-9.50%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"-10.48%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"-9.33%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"-6.81%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"-4.46%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"-7.84%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-11.10%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"-10.25%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-21.35%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-20.21%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-20.26%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-21.87%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"-17.46%","time":"05\/30","volumn":"6.92\u4e07"}],"points":"240"}}