{"amount":"2.03\u4ebf","changeAmount":"-1.94","close":"15.68","currentPrice":"13.74","currenttime":"2024-05-24 04:00:58","e":{"@attributes":{"datetime":"2024-05-24 04:00:58","e1":"13.74","e2":"-1.94","e3":"(-12.37%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["17.00","16.60","16.20","15.80","15.39"]},"cyrate":{"o":["5.07%","2.59%","0.11%","-2.37%","-4.85%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.18","rise":"0","time":"02:35","volumn":"875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.20","rise":"0.15%","time":"02:40","volumn":"724.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.14","rise":"-0.22%","time":"02:45","volumn":"1392.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.16","rise":"-0.12%","time":"02:50","volumn":"465.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.21","rise":"0.19%","time":"02:55","volumn":"385.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.20","rise":"0.09%","time":"03:00","volumn":"884.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.20","rise":"0.15%","time":"03:05","volumn":"867.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.20","rise":"0.12%","time":"03:10","volumn":"2037.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.29","rise":"0.65%","time":"03:15","volumn":"1730.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"0.53%","time":"03:20","volumn":"1816.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"0.59%","time":"03:25","volumn":"1361.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"0.59%","time":"03:30","volumn":"1218.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.29","rise":"0.68%","time":"03:35","volumn":"992.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"0.59%","time":"03:40","volumn":"1122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"0.59%","time":"03:45","volumn":"1048.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.28","rise":"0.62%","time":"03:50","volumn":"1297.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.29","rise":"0.65%","time":"03:55","volumn":"2188.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.28","rise":"0.62%","time":"04:00","volumn":"7197.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.50","rise":"1.98%","time":"21:35","volumn":"8730.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.55","rise":"2.26%","time":"21:40","volumn":"2826.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.47","rise":"1.79%","time":"21:45","volumn":"1347.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.45","rise":"1.67%","time":"21:50","volumn":"1562.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.50","rise":"1.98%","time":"21:55","volumn":"900.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.58","rise":"2.45%","time":"22:00","volumn":"1632.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.61","rise":"2.66%","time":"22:05","volumn":"869.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.71","rise":"3.28%","time":"22:10","volumn":"1208.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.84","rise":"4.11%","time":"22:15","volumn":"2264.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.91","rise":"4.51%","time":"22:20","volumn":"2424.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"4.79%","time":"22:25","volumn":"1582.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.89","rise":"4.39%","time":"22:30","volumn":"1510.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.96","rise":"4.81%","time":"22:35","volumn":"1070.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.00","rise":"5.07%","time":"22:40","volumn":"1253.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"4.74%","time":"22:45","volumn":"2132.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.96","rise":"4.82%","time":"22:50","volumn":"1774.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.89","rise":"4.36%","time":"22:55","volumn":"1364.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.89","rise":"4.42%","time":"23:00","volumn":"742.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.88","rise":"4.30%","time":"23:05","volumn":"512.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.88","rise":"4.33%","time":"23:10","volumn":"713.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.82","rise":"3.96%","time":"23:15","volumn":"681.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.79","rise":"3.74%","time":"23:20","volumn":"695.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.86","rise":"4.17%","time":"23:25","volumn":"675.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.84","rise":"4.11%","time":"23:30","volumn":"992.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.85","rise":"4.13%","time":"23:35","volumn":"1122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.80","rise":"3.86%","time":"23:40","volumn":"565.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.77","rise":"3.65%","time":"23:45","volumn":"1035.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.79","rise":"3.74%","time":"23:50","volumn":"494.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.75","rise":"3.55%","time":"23:55","volumn":"758.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.75","rise":"3.49%","time":"00:00","volumn":"494.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"3.68%","time":"00:05","volumn":"754.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"3.62%","time":"00:10","volumn":"582.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"3.68%","time":"00:15","volumn":"153.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.80","rise":"3.86%","time":"00:20","volumn":"506.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"3.65%","time":"00:25","volumn":"373.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.80","rise":"3.80%","time":"00:30","volumn":"507.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.83","rise":"4.02%","time":"00:35","volumn":"272.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"4.05%","time":"00:40","volumn":"362.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"4.08%","time":"00:45","volumn":"463.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"4.11%","time":"00:50","volumn":"529.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.82","rise":"3.92%","time":"00:55","volumn":"449.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"4.08%","time":"01:00","volumn":"440.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.83","rise":"3.99%","time":"01:05","volumn":"642.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.83","rise":"4.02%","time":"01:10","volumn":"317.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"4.05%","time":"01:15","volumn":"512.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.83","rise":"4.02%","time":"01:20","volumn":"518.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.85","rise":"4.14%","time":"01:25","volumn":"279.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.88","rise":"4.33%","time":"01:30","volumn":"508.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.86","rise":"4.23%","time":"01:35","volumn":"671.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.88","rise":"4.33%","time":"01:40","volumn":"547.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"4.05%","time":"01:45","volumn":"304.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.87","rise":"4.25%","time":"01:50","volumn":"203.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"4.11%","time":"01:55","volumn":"840.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.82","rise":"3.99%","time":"02:00","volumn":"290.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.80","rise":"3.86%","time":"02:05","volumn":"684.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.81","rise":"3.89%","time":"02:10","volumn":"381.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"3.68%","time":"02:15","volumn":"699.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.74","rise":"3.46%","time":"02:20","volumn":"1405.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"3.24%","time":"02:25","volumn":"745.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"3.09%","time":"02:30","volumn":"698.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"3.12%","time":"02:35","volumn":"381.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.69","rise":"3.15%","time":"02:40","volumn":"572.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.64","rise":"2.87%","time":"02:45","volumn":"651.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.64","rise":"2.81%","time":"02:50","volumn":"409.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.65","rise":"2.90%","time":"02:55","volumn":"654.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"3.09%","time":"03:00","volumn":"340.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"3.18%","time":"03:05","volumn":"631.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.71","rise":"3.31%","time":"03:10","volumn":"492.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.71","rise":"3.28%","time":"03:15","volumn":"535.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.75","rise":"3.49%","time":"03:20","volumn":"720.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"3.24%","time":"03:25","volumn":"473.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"3.21%","time":"03:30","volumn":"341.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"3.12%","time":"03:35","volumn":"1141.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"3.24%","time":"03:40","volumn":"608.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.71","rise":"3.28%","time":"03:45","volumn":"545.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.72","rise":"3.33%","time":"03:50","volumn":"1036.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.69","rise":"3.15%","time":"03:55","volumn":"1785.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.69","rise":"3.15%","time":"04:00","volumn":"6264.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"0.43%","time":"21:35","volumn":"5957.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.28","rise":"0.62%","time":"21:40","volumn":"1268.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.35","rise":"1.05%","time":"21:45","volumn":"927.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-0.06%","time":"21:50","volumn":"1864.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"0.01%","time":"21:55","volumn":"1029.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-0.06%","time":"22:00","volumn":"980.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"0.09%","time":"22:05","volumn":"748.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"0.40%","time":"22:10","volumn":"643.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.21","rise":"0.19%","time":"22:15","volumn":"539.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"0.40%","time":"22:20","volumn":"374.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.29","rise":"0.68%","time":"22:25","volumn":"349.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.34","rise":"0.99%","time":"22:30","volumn":"519.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.31","rise":"0.80%","time":"22:35","volumn":"536.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"0.34%","time":"22:40","volumn":"550.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"0.46%","time":"22:45","volumn":"547.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"0.37%","time":"22:50","volumn":"794.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"0.37%","time":"22:55","volumn":"358.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"0.15%","time":"23:00","volumn":"909.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"0.00%","time":"23:05","volumn":"500.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-0.03%","time":"23:10","volumn":"377.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-0.19%","time":"23:15","volumn":"628.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-0.06%","time":"23:20","volumn":"831.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-0.00%","time":"23:25","volumn":"417.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-0.14%","time":"23:30","volumn":"422.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-0.25%","time":"23:35","volumn":"460.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-0.34%","time":"23:40","volumn":"245.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-0.25%","time":"23:45","volumn":"426.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-0.34%","time":"23:50","volumn":"502.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.13","rise":"-0.31%","time":"23:55","volumn":"522.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.14","rise":"-0.28%","time":"00:00","volumn":"428.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.12","rise":"-0.34%","time":"00:05","volumn":"275.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-0.74%","time":"00:10","volumn":"1129.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.87%","time":"00:15","volumn":"431.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.83%","time":"00:20","volumn":"459.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.89%","time":"00:25","volumn":"561.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.02","rise":"-0.99%","time":"00:30","volumn":"785.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.77%","time":"00:35","volumn":"448.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-0.73%","time":"00:40","volumn":"247.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.65%","time":"00:45","volumn":"263.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.65%","time":"00:50","volumn":"338.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.71%","time":"00:55","volumn":"330.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.65%","time":"01:00","volumn":"181.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.66%","time":"01:05","volumn":"196.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.66%","time":"01:10","volumn":"87.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.12","rise":"-0.37%","time":"01:15","volumn":"575.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-0.53%","time":"01:20","volumn":"128.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-0.46%","time":"01:25","volumn":"319.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-0.58%","time":"01:30","volumn":"494.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-0.50%","time":"01:35","volumn":"118.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-0.59%","time":"01:40","volumn":"249.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-0.59%","time":"01:45","volumn":"199.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-0.40%","time":"01:50","volumn":"267.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-0.53%","time":"01:55","volumn":"262.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-0.53%","time":"02:00","volumn":"246.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-0.43%","time":"02:05","volumn":"232.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.71%","time":"02:10","volumn":"452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.68%","time":"02:15","volumn":"299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.71%","time":"02:20","volumn":"224.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.77%","time":"02:25","volumn":"643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.77%","time":"02:30","volumn":"322.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.68%","time":"02:35","volumn":"313.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.71%","time":"02:40","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-0.74%","time":"02:45","volumn":"266.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.77%","time":"02:50","volumn":"156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-0.62%","time":"02:55","volumn":"471.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.71%","time":"03:00","volumn":"179.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.80%","time":"03:05","volumn":"346.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.71%","time":"03:10","volumn":"285.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.71%","time":"03:15","volumn":"139.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-0.74%","time":"03:20","volumn":"598.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.68%","time":"03:25","volumn":"553.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.68%","time":"03:30","volumn":"238.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.77%","time":"03:35","volumn":"605.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.80%","time":"03:40","volumn":"981.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.93%","time":"03:45","volumn":"904.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.02","rise":"-0.99%","time":"03:50","volumn":"1208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.80%","time":"03:55","volumn":"4653.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-0.49%","time":"04:00","volumn":"4.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.42","rise":"-4.70%","time":"21:35","volumn":"6255.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.52","rise":"-4.08%","time":"21:40","volumn":"1607.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.62","rise":"-3.46%","time":"21:45","volumn":"3589.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.61","rise":"-3.52%","time":"21:50","volumn":"2322.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.62","rise":"-3.49%","time":"21:55","volumn":"1247.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.56","rise":"-3.80%","time":"22:00","volumn":"850.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.55","rise":"-3.89%","time":"22:05","volumn":"783.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.59","rise":"-3.68%","time":"22:10","volumn":"1076.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.59","rise":"-3.65%","time":"22:15","volumn":"932.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.63","rise":"-3.40%","time":"22:20","volumn":"1399.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.65","rise":"-3.24%","time":"22:25","volumn":"823.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.70","rise":"-3.00%","time":"22:30","volumn":"937.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.62","rise":"-3.49%","time":"22:35","volumn":"607.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.56","rise":"-3.80%","time":"22:40","volumn":"507.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.54","rise":"-3.99%","time":"22:45","volumn":"504.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.54","rise":"-3.99%","time":"22:50","volumn":"452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.52","rise":"-4.11%","time":"22:55","volumn":"466.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.55","rise":"-3.89%","time":"23:00","volumn":"690.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.55","rise":"-3.89%","time":"23:05","volumn":"551.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-4.05%","time":"23:10","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.51","rise":"-4.14%","time":"23:15","volumn":"371.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-4.02%","time":"23:20","volumn":"565.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.51","rise":"-4.14%","time":"23:25","volumn":"312.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.51","rise":"-4.14%","time":"23:30","volumn":"406.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.49","rise":"-4.23%","time":"23:35","volumn":"488.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.48","rise":"-4.33%","time":"23:40","volumn":"462.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.49","rise":"-4.23%","time":"23:45","volumn":"187.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.50","rise":"-4.20%","time":"23:50","volumn":"410.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.51","rise":"-4.17%","time":"23:55","volumn":"648.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.48","rise":"-4.30%","time":"00:00","volumn":"511.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-3.96%","time":"00:05","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-4.05%","time":"00:10","volumn":"205.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.51","rise":"-4.17%","time":"00:15","volumn":"562.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.49","rise":"-4.26%","time":"00:20","volumn":"161.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-4.48%","time":"00:25","volumn":"257.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-4.48%","time":"00:30","volumn":"301.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-4.45%","time":"00:35","volumn":"1255.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-4.45%","time":"00:40","volumn":"151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-4.42%","time":"00:45","volumn":"452.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.47","rise":"-4.36%","time":"00:50","volumn":"196.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.44","rise":"-4.60%","time":"00:55","volumn":"245.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.40","rise":"-4.79%","time":"01:00","volumn":"472.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.41","rise":"-4.76%","time":"01:05","volumn":"282.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.41","rise":"-4.73%","time":"01:10","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.40","rise":"-4.79%","time":"01:15","volumn":"203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.39","rise":"-4.85%","time":"01:20","volumn":"403.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.43","rise":"-4.64%","time":"01:25","volumn":"297.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.47","rise":"-4.39%","time":"01:30","volumn":"261.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.49","rise":"-4.27%","time":"01:35","volumn":"251.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.52","rise":"-4.11%","time":"01:40","volumn":"126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.48","rise":"-4.30%","time":"01:45","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.49","rise":"-4.23%","time":"01:50","volumn":"196.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.52","rise":"-4.09%","time":"01:55","volumn":"185.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.55","rise":"-3.89%","time":"02:00","volumn":"278.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-3.96%","time":"02:05","volumn":"280.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-3.77%","time":"02:10","volumn":"434.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-3.74%","time":"02:15","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-3.80%","time":"02:20","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-3.65%","time":"02:25","volumn":"221.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-3.68%","time":"02:30","volumn":"310.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.61","rise":"-3.55%","time":"02:35","volumn":"403.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.66","rise":"-3.21%","time":"02:40","volumn":"406.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.62","rise":"-3.46%","time":"02:45","volumn":"494.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.60","rise":"-3.62%","time":"02:50","volumn":"2642.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-3.65%","time":"02:55","volumn":"464.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-3.80%","time":"03:00","volumn":"397.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-3.74%","time":"03:05","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-3.74%","time":"03:10","volumn":"237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-3.80%","time":"03:15","volumn":"673.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-3.80%","time":"03:20","volumn":"181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-3.74%","time":"03:25","volumn":"488.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-3.65%","time":"03:30","volumn":"880.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-4.02%","time":"03:35","volumn":"991.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-3.80%","time":"03:40","volumn":"679.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-3.92%","time":"03:45","volumn":"721.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-4.05%","time":"03:50","volumn":"683.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-3.92%","time":"03:55","volumn":"1721.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-4.02%","time":"04:00","volumn":"7114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-1.11%","time":"21:35","volumn":"6108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.16","rise":"-0.09%","time":"21:40","volumn":"2389.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.11","rise":"-0.46%","time":"21:45","volumn":"2782.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.20","rise":"0.12%","time":"21:50","volumn":"1502.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.11","rise":"-0.46%","time":"21:55","volumn":"2495.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.20","rise":"0.09%","time":"22:00","volumn":"999.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.14","rise":"-0.22%","time":"22:05","volumn":"1799.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.14","rise":"-0.28%","time":"22:10","volumn":"1153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.04","rise":"-0.90%","time":"22:15","volumn":"907.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.01","rise":"-1.05%","time":"22:20","volumn":"1292.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.97","rise":"-1.27%","time":"22:25","volumn":"848.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-1.08%","time":"22:30","volumn":"958.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.98","rise":"-1.24%","time":"22:35","volumn":"643.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-1.11%","time":"22:40","volumn":"649.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-1.11%","time":"22:45","volumn":"568.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-1.10%","time":"22:50","volumn":"793.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.01","rise":"-1.05%","time":"22:55","volumn":"534.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.96","rise":"-1.36%","time":"23:00","volumn":"526.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.96","rise":"-1.33%","time":"23:05","volumn":"590.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.92","rise":"-1.61%","time":"23:10","volumn":"1326.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.93","rise":"-1.58%","time":"23:15","volumn":"377.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.98","rise":"-1.24%","time":"23:20","volumn":"280.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.98","rise":"-1.24%","time":"23:25","volumn":"520.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.93","rise":"-1.55%","time":"23:30","volumn":"456.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.95","rise":"-1.45%","time":"23:35","volumn":"390.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.92","rise":"-1.61%","time":"23:40","volumn":"751.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.92","rise":"-1.61%","time":"23:45","volumn":"370.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.94","rise":"-1.48%","time":"23:50","volumn":"499.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.94","rise":"-1.48%","time":"23:55","volumn":"443.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.92","rise":"-1.61%","time":"00:00","volumn":"868.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"-1.85%","time":"00:05","volumn":"360.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"-1.85%","time":"00:10","volumn":"367.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.86","rise":"-2.01%","time":"00:15","volumn":"396.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.87","rise":"-1.92%","time":"00:20","volumn":"395.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.89","rise":"-1.80%","time":"00:25","volumn":"231.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"-1.89%","time":"00:30","volumn":"941.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.89","rise":"-1.76%","time":"00:35","volumn":"295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"-2.23%","time":"00:40","volumn":"671.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.84","rise":"-2.13%","time":"00:45","volumn":"441.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.80","rise":"-2.32%","time":"00:50","volumn":"327.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"-2.19%","time":"00:55","volumn":"339.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.80","rise":"-2.32%","time":"01:00","volumn":"353.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"-2.22%","time":"01:05","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"-2.19%","time":"01:10","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.83","rise":"-2.16%","time":"01:15","volumn":"431.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.85","rise":"-2.07%","time":"01:20","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.92","rise":"-1.61%","time":"01:25","volumn":"636.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.94","rise":"-1.51%","time":"01:30","volumn":"449.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.90","rise":"-1.70%","time":"01:35","volumn":"490.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"-1.85%","time":"01:40","volumn":"583.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.90","rise":"-1.70%","time":"01:45","volumn":"445.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.90","rise":"-1.75%","time":"01:50","volumn":"439.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.87","rise":"-1.95%","time":"01:55","volumn":"436.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.85","rise":"-2.04%","time":"02:00","volumn":"287.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.84","rise":"-2.13%","time":"02:05","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.80","rise":"-2.35%","time":"02:10","volumn":"257.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.79","rise":"-2.44%","time":"02:15","volumn":"588.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.76","rise":"-2.59%","time":"02:20","volumn":"514.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.78","rise":"-2.50%","time":"02:25","volumn":"553.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.74","rise":"-2.72%","time":"02:30","volumn":"200.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.75","rise":"-2.66%","time":"02:35","volumn":"653.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.77","rise":"-2.53%","time":"02:40","volumn":"640.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.76","rise":"-2.60%","time":"02:45","volumn":"307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.78","rise":"-2.47%","time":"02:50","volumn":"667.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.79","rise":"-2.41%","time":"02:55","volumn":"450.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.77","rise":"-2.56%","time":"03:00","volumn":"699.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.76","rise":"-2.60%","time":"03:05","volumn":"547.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.79","rise":"-2.38%","time":"03:10","volumn":"186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.78","rise":"-2.47%","time":"03:15","volumn":"306.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.74","rise":"-2.69%","time":"03:20","volumn":"481.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.73","rise":"-2.78%","time":"03:25","volumn":"781.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.74","rise":"-2.69%","time":"03:30","volumn":"1825.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.77","rise":"-2.56%","time":"03:35","volumn":"1166.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.71","rise":"-2.94%","time":"03:40","volumn":"2060.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.67","rise":"-3.15%","time":"03:45","volumn":"2169.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.68","rise":"-3.09%","time":"03:50","volumn":"1622.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.69","rise":"-3.06%","time":"03:55","volumn":"2277.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.68","rise":"-3.09%","time":"04:00","volumn":"7172.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.71","ratio":"-1.50%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"525.98","ratio":"-0.73%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.66","ratio":"-0.45%"}],"marketCapitalization":"56.71\u4ebf","maxPrice":"15.65","minPrice":"13.51","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["16.69","15.64","14.60","13.55","12.50"]},"cyrate":{"o":["33.52%","25.42%","17.32%","9.22%","1.12%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"0","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"4.96%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"6.80%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"1.12%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"1.84%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"17.76%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"18.64%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"18.16%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"10.96%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"9.28%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"12.08%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"12.56%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"26.48%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"25.12%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"26.72%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"30.24%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"33.52%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"28.80%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"24.24%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"25.44%","time":"05\/22","volumn":"7.00\u4e07"}],"points":"20"},"open":"15.16","priceChangeRatio":"-12.37%","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":["15.58","15.06","14.55","14.04","13.52"]},"cyrate":{"o":["-0.64%","-3.92%","-7.21%","-10.49%","-13.78%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.58","rise":"-0.64%","time":"21:31","volumn":"7848.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.33","rise":"-2.23%","time":"21:32","volumn":"8559.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.44","rise":"-1.53%","time":"21:33","volumn":"8953.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.36","rise":"-2.04%","time":"21:34","volumn":"9207.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-1.82%","time":"21:35","volumn":"9615.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.28","rise":"-2.56%","time":"21:36","volumn":"1.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.19","rise":"-3.12%","time":"21:37","volumn":"1.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.03","rise":"-4.14%","time":"21:38","volumn":"1.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.08","rise":"-3.83%","time":"21:39","volumn":"1.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.03","rise":"-4.15%","time":"21:40","volumn":"1.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.03","rise":"-4.15%","time":"21:41","volumn":"1.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.10","rise":"-3.70%","time":"21:42","volumn":"1.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.12","rise":"-3.60%","time":"21:43","volumn":"1.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.07","rise":"-3.87%","time":"21:44","volumn":"1.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.99","rise":"-4.40%","time":"21:45","volumn":"1.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.90","rise":"-4.97%","time":"21:46","volumn":"1.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.92","rise":"-4.85%","time":"21:47","volumn":"1.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.82","rise":"-5.49%","time":"21:48","volumn":"1.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.79","rise":"-5.67%","time":"21:49","volumn":"1.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.85","rise":"-5.31%","time":"21:50","volumn":"1.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.78","rise":"-5.74%","time":"21:51","volumn":"1.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.75","rise":"-5.93%","time":"21:52","volumn":"1.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.67","rise":"-6.44%","time":"21:53","volumn":"2.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.62","rise":"-6.75%","time":"21:54","volumn":"2.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.78%","time":"21:55","volumn":"2.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.49","rise":"-7.56%","time":"21:56","volumn":"2.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.47","rise":"-7.72%","time":"21:57","volumn":"2.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.48","rise":"-7.65%","time":"21:58","volumn":"2.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.54","rise":"-7.27%","time":"21:59","volumn":"2.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.51","rise":"-7.45%","time":"22:00","volumn":"2.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.51","rise":"-7.49%","time":"22:01","volumn":"2.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.42","rise":"-8.04%","time":"22:02","volumn":"2.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.41","rise":"-8.10%","time":"22:03","volumn":"2.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.35","rise":"-8.51%","time":"22:04","volumn":"2.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.41","rise":"-8.07%","time":"22:05","volumn":"2.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.37","rise":"-8.39%","time":"22:06","volumn":"2.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.33","rise":"-8.61%","time":"22:07","volumn":"3.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.39","rise":"-8.23%","time":"22:08","volumn":"3.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.38","rise":"-8.29%","time":"22:09","volumn":"3.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.39","rise":"-8.23%","time":"22:10","volumn":"3.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.52","rise":"-7.40%","time":"22:11","volumn":"3.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.78%","time":"22:12","volumn":"3.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.45","rise":"-7.84%","time":"22:13","volumn":"3.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.48","rise":"-7.62%","time":"22:14","volumn":"3.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.47","rise":"-7.72%","time":"22:15","volumn":"3.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.54","rise":"-7.27%","time":"22:16","volumn":"3.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.54","rise":"-7.28%","time":"22:17","volumn":"3.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.53","rise":"-7.33%","time":"22:18","volumn":"3.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.54","rise":"-7.27%","time":"22:19","volumn":"3.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.79%","time":"22:20","volumn":"3.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.47","rise":"-7.72%","time":"22:21","volumn":"3.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.41","rise":"-8.07%","time":"22:22","volumn":"3.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.81%","time":"22:23","volumn":"3.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.81%","time":"22:24","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.44","rise":"-7.91%","time":"22:25","volumn":"3.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.41","rise":"-8.10%","time":"22:26","volumn":"3.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.39","rise":"-8.23%","time":"22:27","volumn":"3.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.45","rise":"-7.84%","time":"22:28","volumn":"4.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.43","rise":"-8.00%","time":"22:29","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.48","rise":"-7.62%","time":"22:30","volumn":"4.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.44","rise":"-7.91%","time":"22:31","volumn":"4.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.52","rise":"-7.43%","time":"22:32","volumn":"4.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.49","rise":"-7.59%","time":"22:33","volumn":"4.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.49","rise":"-7.60%","time":"22:34","volumn":"4.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.49","rise":"-7.56%","time":"22:35","volumn":"4.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.47","rise":"-7.68%","time":"22:36","volumn":"4.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.75%","time":"22:37","volumn":"4.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.45","rise":"-7.88%","time":"22:38","volumn":"4.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.43","rise":"-8.00%","time":"22:39","volumn":"4.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.45","rise":"-7.85%","time":"22:40","volumn":"4.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.55","rise":"-7.17%","time":"22:41","volumn":"4.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.49","rise":"-7.59%","time":"22:42","volumn":"4.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.75%","time":"22:43","volumn":"4.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.48","rise":"-7.65%","time":"22:44","volumn":"4.56\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.50","rise":"-7.53%","time":"22:45","volumn":"4.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.49","rise":"-7.59%","time":"22:46","volumn":"4.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.78%","time":"22:47","volumn":"4.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.75%","time":"22:48","volumn":"4.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.75%","time":"22:49","volumn":"4.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.75%","time":"22:50","volumn":"4.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.78%","time":"22:51","volumn":"4.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.43","rise":"-7.97%","time":"22:52","volumn":"4.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.47","rise":"-7.72%","time":"22:53","volumn":"4.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.44","rise":"-7.91%","time":"22:54","volumn":"4.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.45","rise":"-7.82%","time":"22:55","volumn":"4.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.43","rise":"-8.00%","time":"22:56","volumn":"4.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.40","rise":"-8.16%","time":"22:57","volumn":"4.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.38","rise":"-8.29%","time":"22:58","volumn":"4.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.33","rise":"-8.61%","time":"22:59","volumn":"4.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.31","rise":"-8.71%","time":"23:00","volumn":"4.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.18%","time":"23:01","volumn":"5.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.29","rise":"-8.83%","time":"23:02","volumn":"5.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.25","rise":"-9.12%","time":"23:03","volumn":"5.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.29","rise":"-8.90%","time":"23:04","volumn":"5.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.31","rise":"-8.71%","time":"23:05","volumn":"5.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.31","rise":"-8.71%","time":"23:06","volumn":"5.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.28","rise":"-8.94%","time":"23:07","volumn":"5.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.29","rise":"-8.85%","time":"23:08","volumn":"5.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.18%","time":"23:09","volumn":"5.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-8.80%","time":"23:10","volumn":"5.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.27","rise":"-9.02%","time":"23:11","volumn":"5.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.25","rise":"-9.12%","time":"23:12","volumn":"5.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.22","rise":"-9.31%","time":"23:13","volumn":"5.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.23","rise":"-9.22%","time":"23:14","volumn":"5.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.16%","time":"23:15","volumn":"5.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.27","rise":"-9.02%","time":"23:16","volumn":"5.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.29","rise":"-8.90%","time":"23:17","volumn":"5.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.29","rise":"-8.83%","time":"23:18","volumn":"5.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.33","rise":"-8.63%","time":"23:19","volumn":"5.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-8.77%","time":"23:20","volumn":"5.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-8.79%","time":"23:21","volumn":"5.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.31","rise":"-8.74%","time":"23:22","volumn":"5.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.26","rise":"-9.06%","time":"23:23","volumn":"5.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.28","rise":"-8.96%","time":"23:24","volumn":"5.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-8.77%","time":"23:25","volumn":"5.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.28","rise":"-8.96%","time":"23:26","volumn":"5.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.25","rise":"-9.12%","time":"23:27","volumn":"5.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.18%","time":"23:28","volumn":"5.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.27","rise":"-9.02%","time":"23:29","volumn":"5.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.26","rise":"-9.06%","time":"23:30","volumn":"5.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.15%","time":"23:31","volumn":"5.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.28","rise":"-8.96%","time":"23:32","volumn":"6.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.25","rise":"-9.12%","time":"23:33","volumn":"6.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.28","rise":"-8.96%","time":"23:34","volumn":"6.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.15%","time":"23:35","volumn":"6.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.22","rise":"-9.28%","time":"23:36","volumn":"6.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.21","rise":"-9.34%","time":"23:37","volumn":"6.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.18","rise":"-9.60%","time":"23:38","volumn":"6.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.16","rise":"-9.70%","time":"23:39","volumn":"6.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.18","rise":"-9.60%","time":"23:40","volumn":"6.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.18","rise":"-9.60%","time":"23:41","volumn":"6.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.16","rise":"-9.66%","time":"23:42","volumn":"6.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.28","rise":"-8.96%","time":"23:43","volumn":"6.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-8.80%","time":"23:44","volumn":"6.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.28","rise":"-8.93%","time":"23:45","volumn":"6.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.26","rise":"-9.06%","time":"23:46","volumn":"6.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.27","rise":"-9.02%","time":"23:47","volumn":"6.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.26","rise":"-9.06%","time":"23:48","volumn":"6.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.26","rise":"-9.07%","time":"23:49","volumn":"6.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.25","rise":"-9.12%","time":"23:50","volumn":"6.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.18%","time":"23:51","volumn":"6.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.18%","time":"23:52","volumn":"6.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.23","rise":"-9.22%","time":"23:53","volumn":"6.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.15%","time":"23:54","volumn":"6.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-9.15%","time":"23:55","volumn":"6.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.21","rise":"-9.34%","time":"23:56","volumn":"6.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.21","rise":"-9.34%","time":"23:57","volumn":"6.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.23","rise":"-9.22%","time":"23:58","volumn":"6.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.23","rise":"-9.22%","time":"23:59","volumn":"6.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"-9.28%","time":"00:00","volumn":"6.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"-9.31%","time":"00:01","volumn":"6.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.23","rise":"-9.27%","time":"00:02","volumn":"6.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.20","rise":"-9.47%","time":"00:03","volumn":"6.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"-9.49%","time":"00:04","volumn":"6.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"-9.63%","time":"00:05","volumn":"6.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"-9.69%","time":"00:06","volumn":"6.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.15","rise":"-9.76%","time":"00:07","volumn":"7.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-9.79%","time":"00:08","volumn":"7.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.13","rise":"-9.85%","time":"00:09","volumn":"7.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"-9.92%","time":"00:10","volumn":"7.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.11","rise":"-10.01%","time":"00:11","volumn":"7.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.09","rise":"-10.17%","time":"00:12","volumn":"7.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-10.40%","time":"00:13","volumn":"7.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"-10.62%","time":"00:14","volumn":"7.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"-10.62%","time":"00:15","volumn":"7.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.01","rise":"-10.65%","time":"00:16","volumn":"7.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.03","rise":"-10.55%","time":"00:17","volumn":"7.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-10.40%","time":"00:18","volumn":"7.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.04","rise":"-10.46%","time":"00:19","volumn":"7.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"-10.62%","time":"00:20","volumn":"7.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-11.07%","time":"00:21","volumn":"7.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.92","rise":"-11.22%","time":"00:22","volumn":"7.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.93","rise":"-11.16%","time":"00:23","volumn":"7.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.88","rise":"-11.48%","time":"00:24","volumn":"7.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.90","rise":"-11.35%","time":"00:25","volumn":"7.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.93","rise":"-11.16%","time":"00:26","volumn":"7.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.91%","time":"00:27","volumn":"8.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.91%","time":"00:28","volumn":"8.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-11.10%","time":"00:29","volumn":"8.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-10.94%","time":"00:30","volumn":"8.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.87%","time":"00:31","volumn":"8.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-10.97%","time":"00:32","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.87%","time":"00:33","volumn":"8.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.91%","time":"00:34","volumn":"8.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.91%","time":"00:35","volumn":"8.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-11.10%","time":"00:36","volumn":"8.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"-10.62%","time":"00:37","volumn":"8.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.01","rise":"-10.65%","time":"00:38","volumn":"8.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.03","rise":"-10.55%","time":"00:39","volumn":"8.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.06","rise":"-10.33%","time":"00:40","volumn":"8.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.06","rise":"-10.30%","time":"00:41","volumn":"8.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.07","rise":"-10.24%","time":"00:42","volumn":"8.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.07","rise":"-10.26%","time":"00:43","volumn":"8.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-10.40%","time":"00:44","volumn":"8.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-10.40%","time":"00:45","volumn":"8.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.04","rise":"-10.49%","time":"00:46","volumn":"8.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.04","rise":"-10.49%","time":"00:47","volumn":"8.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.03","rise":"-10.55%","time":"00:48","volumn":"8.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.04","rise":"-10.43%","time":"00:49","volumn":"8.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-10.36%","time":"00:50","volumn":"8.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.03","rise":"-10.55%","time":"00:51","volumn":"8.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.03","rise":"-10.52%","time":"00:52","volumn":"8.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.00","rise":"-10.71%","time":"00:53","volumn":"8.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.01","rise":"-10.68%","time":"00:54","volumn":"8.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.00","rise":"-10.71%","time":"00:55","volumn":"8.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.87%","time":"00:56","volumn":"8.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.87%","time":"00:57","volumn":"8.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.87%","time":"00:58","volumn":"8.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.95","rise":"-11.03%","time":"00:59","volumn":"8.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-10.97%","time":"01:00","volumn":"8.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-11.00%","time":"01:01","volumn":"8.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-11.00%","time":"01:02","volumn":"8.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.98","rise":"-10.84%","time":"01:03","volumn":"8.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.87%","time":"01:04","volumn":"8.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-11.00%","time":"01:05","volumn":"8.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-10.94%","time":"01:06","volumn":"8.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-10.96%","time":"01:07","volumn":"8.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-11.10%","time":"01:08","volumn":"8.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.90","rise":"-11.32%","time":"01:09","volumn":"8.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.89","rise":"-11.38%","time":"01:10","volumn":"8.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.87","rise":"-11.54%","time":"01:11","volumn":"8.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.88","rise":"-11.45%","time":"01:12","volumn":"9.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.89","rise":"-11.38%","time":"01:13","volumn":"9.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.84","rise":"-11.73%","time":"01:14","volumn":"9.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.82","rise":"-11.86%","time":"01:15","volumn":"9.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.84","rise":"-11.77%","time":"01:16","volumn":"9.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.82","rise":"-11.86%","time":"01:17","volumn":"9.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.81","rise":"-11.92%","time":"01:18","volumn":"9.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.84","rise":"-11.73%","time":"01:19","volumn":"9.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.83","rise":"-11.80%","time":"01:20","volumn":"9.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.84","rise":"-11.73%","time":"01:21","volumn":"9.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.84","rise":"-11.77%","time":"01:22","volumn":"9.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.86","rise":"-11.64%","time":"01:23","volumn":"9.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.87","rise":"-11.58%","time":"01:24","volumn":"9.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.86","rise":"-11.61%","time":"01:25","volumn":"9.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.86","rise":"-11.61%","time":"01:26","volumn":"9.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.83","rise":"-11.80%","time":"01:27","volumn":"9.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.77","rise":"-12.18%","time":"01:28","volumn":"9.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-12.02%","time":"01:29","volumn":"9.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-12.02%","time":"01:30","volumn":"9.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.76","rise":"-12.24%","time":"01:31","volumn":"9.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-12.02%","time":"01:32","volumn":"9.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-12.02%","time":"01:33","volumn":"9.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-12.05%","time":"01:34","volumn":"9.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.78","rise":"-12.12%","time":"01:35","volumn":"9.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.76","rise":"-12.28%","time":"01:36","volumn":"9.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-12.44%","time":"01:37","volumn":"9.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.69%","time":"01:38","volumn":"9.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.66%","time":"01:39","volumn":"9.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-12.56%","time":"01:40","volumn":"9.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-12.56%","time":"01:41","volumn":"10.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.69%","time":"01:42","volumn":"10.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"-12.50%","time":"01:43","volumn":"10.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"-12.50%","time":"01:44","volumn":"10.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-12.40%","time":"01:45","volumn":"10.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.63%","time":"01:46","volumn":"10.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-12.81%","time":"01:47","volumn":"10.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.63%","time":"01:48","volumn":"10.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.70%","time":"01:49","volumn":"10.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.72%","time":"01:50","volumn":"10.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.66%","time":"01:51","volumn":"10.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-12.79%","time":"01:52","volumn":"10.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-12.76%","time":"01:53","volumn":"10.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-12.79%","time":"01:54","volumn":"10.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-12.82%","time":"01:55","volumn":"10.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.66%","time":"01:56","volumn":"10.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-12.76%","time":"01:57","volumn":"10.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-12.91%","time":"01:58","volumn":"10.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-12.91%","time":"01:59","volumn":"10.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-12.79%","time":"02:00","volumn":"10.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"02:01","volumn":"10.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"02:02","volumn":"10.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"02:03","volumn":"10.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"02:04","volumn":"10.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"02:05","volumn":"10.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-13.17%","time":"02:06","volumn":"10.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.58","rise":"-13.38%","time":"02:07","volumn":"10.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.59","rise":"-13.33%","time":"02:08","volumn":"10.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.61","rise":"-13.23%","time":"02:09","volumn":"10.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-13.27%","time":"02:10","volumn":"10.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.57","rise":"-13.46%","time":"02:11","volumn":"10.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.58","rise":"-13.39%","time":"02:12","volumn":"10.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.57","rise":"-13.45%","time":"02:13","volumn":"10.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-13.30%","time":"02:14","volumn":"10.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-13.11%","time":"02:15","volumn":"10.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-13.30%","time":"02:16","volumn":"10.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.55","rise":"-13.55%","time":"02:17","volumn":"10.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.56","rise":"-13.52%","time":"02:18","volumn":"10.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.62%","time":"02:19","volumn":"10.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.68%","time":"02:20","volumn":"10.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.68%","time":"02:21","volumn":"11.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.52","rise":"-13.78%","time":"02:22","volumn":"11.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.53","rise":"-13.71%","time":"02:23","volumn":"11.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.68%","time":"02:24","volumn":"11.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.52","rise":"-13.77%","time":"02:25","volumn":"11.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.53","rise":"-13.71%","time":"02:26","volumn":"11.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.53","rise":"-13.71%","time":"02:27","volumn":"11.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.65%","time":"02:28","volumn":"11.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.62%","time":"02:29","volumn":"11.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.65%","time":"02:30","volumn":"11.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.56","rise":"-13.49%","time":"02:31","volumn":"11.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.58","rise":"-13.40%","time":"02:32","volumn":"11.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.57","rise":"-13.42%","time":"02:33","volumn":"11.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.55","rise":"-13.55%","time":"02:34","volumn":"11.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.56","rise":"-13.52%","time":"02:35","volumn":"11.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.62%","time":"02:36","volumn":"11.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.55","rise":"-13.55%","time":"02:37","volumn":"11.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.57","rise":"-13.42%","time":"02:38","volumn":"11.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-13.14%","time":"02:39","volumn":"11.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-13.08%","time":"02:40","volumn":"11.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-13.15%","time":"02:41","volumn":"11.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-13.11%","time":"02:42","volumn":"11.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-13.11%","time":"02:43","volumn":"11.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-13.07%","time":"02:44","volumn":"11.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-13.07%","time":"02:45","volumn":"11.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-13.26%","time":"02:46","volumn":"11.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.58","rise":"-13.39%","time":"02:47","volumn":"11.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-13.27%","time":"02:48","volumn":"11.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.57","rise":"-13.42%","time":"02:49","volumn":"11.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-13.17%","time":"02:50","volumn":"11.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-13.30%","time":"02:51","volumn":"11.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.61","rise":"-13.20%","time":"02:52","volumn":"11.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.64","rise":"-12.98%","time":"02:53","volumn":"11.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"02:54","volumn":"11.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.69%","time":"02:55","volumn":"11.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.72%","time":"02:56","volumn":"11.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.66%","time":"02:57","volumn":"11.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-12.76%","time":"02:58","volumn":"11.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-12.82%","time":"02:59","volumn":"11.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"03:00","volumn":"11.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.69%","time":"03:01","volumn":"11.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-12.60%","time":"03:02","volumn":"11.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.66%","time":"03:03","volumn":"11.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.63%","time":"03:04","volumn":"11.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.63%","time":"03:05","volumn":"11.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-12.60%","time":"03:06","volumn":"11.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.63%","time":"03:07","volumn":"11.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.34%","time":"03:08","volumn":"11.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.34%","time":"03:09","volumn":"11.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"-12.47%","time":"03:10","volumn":"11.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-12.40%","time":"03:11","volumn":"11.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-12.53%","time":"03:12","volumn":"12.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-12.40%","time":"03:13","volumn":"12.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-12.40%","time":"03:14","volumn":"12.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.34%","time":"03:15","volumn":"12.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.37%","time":"03:16","volumn":"12.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.34%","time":"03:17","volumn":"12.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-12.31%","time":"03:18","volumn":"12.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-12.79%","time":"03:19","volumn":"12.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"03:20","volumn":"12.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-12.82%","time":"03:21","volumn":"12.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-12.91%","time":"03:22","volumn":"12.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.88%","time":"03:23","volumn":"12.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"03:24","volumn":"12.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-12.91%","time":"03:25","volumn":"12.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-13.07%","time":"03:26","volumn":"12.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-13.04%","time":"03:27","volumn":"12.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.64","rise":"-13.01%","time":"03:28","volumn":"12.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-13.11%","time":"03:29","volumn":"12.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.61","rise":"-13.20%","time":"03:30","volumn":"12.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-12.95%","time":"03:31","volumn":"12.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-12.94%","time":"03:32","volumn":"12.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-12.82%","time":"03:33","volumn":"12.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"03:34","volumn":"12.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.85%","time":"03:35","volumn":"12.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.68%","time":"03:36","volumn":"12.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.66%","time":"03:37","volumn":"12.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.69%","time":"03:38","volumn":"12.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.66%","time":"03:39","volumn":"12.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.63%","time":"03:40","volumn":"12.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.63%","time":"03:41","volumn":"12.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.66%","time":"03:42","volumn":"12.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.69%","time":"03:43","volumn":"12.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.66%","time":"03:44","volumn":"12.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.37%","time":"03:45","volumn":"12.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"-12.51%","time":"03:46","volumn":"12.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.63%","time":"03:47","volumn":"12.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.69%","time":"03:48","volumn":"13.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.72%","time":"03:49","volumn":"13.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.72%","time":"03:50","volumn":"13.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-12.40%","time":"03:51","volumn":"13.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-12.44%","time":"03:52","volumn":"13.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-12.31%","time":"03:53","volumn":"13.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.37%","time":"03:54","volumn":"13.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.77","rise":"-12.21%","time":"03:55","volumn":"13.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.34%","time":"03:56","volumn":"13.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-12.40%","time":"03:57","volumn":"13.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.75","rise":"-12.31%","time":"03:58","volumn":"13.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.34%","time":"03:59","volumn":"13.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-12.37%","time":"04:00","volumn":"14.33\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":"1433.48\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["18.37%","2.65%","-13.07%","-28.79%","-44.51%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.11","rise":"0","time":"06\/09","volumn":"6.58\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.29","rise":"1.12%","time":"06\/12","volumn":"4.82\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.87","rise":"4.72%","time":"06\/13","volumn":"8.57\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.60","rise":"9.25%","time":"06\/14","volumn":"5.23\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.30","rise":"13.59%","time":"06\/15","volumn":"6.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.47","rise":"8.44%","time":"06\/16","volumn":"7.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"-0.87%","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"-3.41%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-4.59%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-7.26%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-6.95%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-3.48%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-4.97%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-7.32%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-6.27%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"-2.36%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-5.28%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-9.68%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-7.51%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-7.57%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-3.79%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"3.66%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"8.88%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"3.91%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"3.29%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"-3.41%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"-2.23%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-4.59%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-4.03%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"6.15%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"5.21%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"7.88%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"0.56%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"15.89%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"18.37%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"10.55%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"4.90%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"14.34%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"12.73%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"9.99%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"7.26%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"6.27%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"5.21%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"-0.50%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"1.74%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-2.92%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-5.40%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-4.72%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-10.80%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-8.50%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-9.37%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-7.82%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-7.32%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-9.62%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-8.26%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"-1.80%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-3.60%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-6.08%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-3.29%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-5.59%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-4.78%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-11.24%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-15.83%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-12.79%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-12.41%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-14.28%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-13.53%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-14.34%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-15.15%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-15.58%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-16.82%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-19.74%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-15.27%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-16.64%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-16.95%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-15.89%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-16.08%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-14.53%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-15.39%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-16.20%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-17.38%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-18.44%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-15.77%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-17.57%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-11.05%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-9.06%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-13.28%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-15.21%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-15.46%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-16.57%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-20.11%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-21.10%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-22.35%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-21.54%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-15.77%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-19.06%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-17.75%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-17.44%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-13.84%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-16.64%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-18.06%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-13.97%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-8.81%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-9.75%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-10.61%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-9.68%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-11.86%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-12.10%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-10.92%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-8.19%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-5.65%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-12.85%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-13.16%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-9.56%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-12.10%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-13.04%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-12.23%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-15.02%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-17.19%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-26.38%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-29.67%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-28.55%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-28.43%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-29.17%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-27.13%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-25.51%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-25.95%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-24.15%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-23.77%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-24.21%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-25.45%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-25.76%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-29.17%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-26.82%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-31.72%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-28.18%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-31.72%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-30.35%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-30.97%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-26.51%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-24.46%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-27.93%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-25.08%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-27.44%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-30.97%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-30.97%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-32.65%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-33.09%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-32.34%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-33.89%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-37.68%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-39.11%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-39.79%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-41.59%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-42.83%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-37.62%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-37.86%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-40.16%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-40.72%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-41.53%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-44.26%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-43.70%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-41.96%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-44.51%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-43.58%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-36.69%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-39.54%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-39.60%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-38.67%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-36.69%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-40.22%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-37.74%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-37.06%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-35.69%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-36.69%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-36.00%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-36.19%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-37.80%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-37.12%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-36.00%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-39.98%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-39.91%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-37.62%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-35.63%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-36.93%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-32.90%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-34.20%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-30.91%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-21.73%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-21.23%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-22.35%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-27.62%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-26.88%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-26.51%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-26.57%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-23.77%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-30.48%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-32.15%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-33.33%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-35.01%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-31.53%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-30.48%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-30.73%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-28.43%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-29.67%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-31.35%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-32.53%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-31.22%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-25.95%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-27.50%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-24.08%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-28.74%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-30.11%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-31.78%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-31.53%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-31.28%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-32.28%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-27.13%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-28.68%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-20.86%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-22.41%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-18.56%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-17.13%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-21.54%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-20.98%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-8.63%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-7.95%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-8.32%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-13.90%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-15.21%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-13.04%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-12.66%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"-1.86%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"-2.92%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"-1.68%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"1.06%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"3.60%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"-0.06%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-3.60%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"-2.67%","time":"05\/22","volumn":"7.00\u4e07"}],"points":"240"}}