{"amount":"1.77\u4ebf","changeAmount":"-0.46","close":"14.61","currentPrice":"14.15","currenttime":"2024-06-29 04:01:00","e":{"@attributes":{"datetime":"2024-06-29 04:01:00","e1":"14.15","e2":"-0.46","e3":"(-3.15%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/25","06\/26","06\/27","06\/28","06\/29"]},"cy":{"o":["15.56","15.17","14.79","14.40","14.02"]},"cyrate":{"o":["1.67%","-0.86%","-3.38%","-5.90%","-8.43%"]},"p":[{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.30","rise":"0","time":"02:35","volumn":"393.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.33","rise":"0.16%","time":"02:40","volumn":"247.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.35","rise":"0.29%","time":"02:45","volumn":"104.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.36","rise":"0.35%","time":"02:50","volumn":"181.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.36","rise":"0.36%","time":"02:55","volumn":"186.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.37","rise":"0.39%","time":"03:00","volumn":"269.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.35","rise":"0.29%","time":"03:05","volumn":"240.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.37","rise":"0.39%","time":"03:10","volumn":"179.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.36","rise":"0.36%","time":"03:15","volumn":"321.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.37","rise":"0.42%","time":"03:20","volumn":"172.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.41","rise":"0.69%","time":"03:25","volumn":"524.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.41","rise":"0.69%","time":"03:30","volumn":"315.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.39","rise":"0.59%","time":"03:35","volumn":"321.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.38","rise":"0.52%","time":"03:40","volumn":"682.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.38","rise":"0.46%","time":"03:45","volumn":"542.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.37","rise":"0.42%","time":"03:50","volumn":"690.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.36","rise":"0.36%","time":"03:55","volumn":"1512.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.36","rise":"0.36%","time":"04:00","volumn":"1.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.46","rise":"0.98%","time":"21:35","volumn":"1993.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.46","rise":"1.01%","time":"21:40","volumn":"1762.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.46","rise":"1.05%","time":"21:45","volumn":"750.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.53","rise":"1.44%","time":"21:50","volumn":"1382.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.51","rise":"1.34%","time":"21:55","volumn":"945.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.46","rise":"1.05%","time":"22:00","volumn":"588.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.49","rise":"1.24%","time":"22:05","volumn":"539.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.49","rise":"1.21%","time":"22:10","volumn":"629.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.56","rise":"1.67%","time":"22:15","volumn":"651.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.53","rise":"1.47%","time":"22:20","volumn":"967.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.54","rise":"1.50%","time":"22:25","volumn":"526.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.51","rise":"1.34%","time":"22:30","volumn":"674.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.54","rise":"1.54%","time":"22:35","volumn":"389.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.53","rise":"1.47%","time":"22:40","volumn":"446.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.49","rise":"1.24%","time":"22:45","volumn":"1551.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.47","rise":"1.11%","time":"22:50","volumn":"343.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.46","rise":"0.98%","time":"22:55","volumn":"536.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.46","rise":"1.05%","time":"23:00","volumn":"478.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.47","rise":"1.08%","time":"23:05","volumn":"261.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.48","rise":"1.14%","time":"23:10","volumn":"373.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.46","rise":"0.98%","time":"23:15","volumn":"375.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.41","rise":"0.72%","time":"23:20","volumn":"502.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.34","rise":"0.23%","time":"23:25","volumn":"714.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.31","rise":"0.04%","time":"23:30","volumn":"489.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.31","rise":"0.07%","time":"23:35","volumn":"373.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.32","rise":"0.13%","time":"23:40","volumn":"205.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.35","rise":"0.29%","time":"23:45","volumn":"252.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.38","rise":"0.49%","time":"23:50","volumn":"837.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.35","rise":"0.29%","time":"23:55","volumn":"616.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.33","rise":"0.16%","time":"00:00","volumn":"245.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.28","rise":"-0.16%","time":"00:05","volumn":"557.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.29","rise":"-0.07%","time":"00:10","volumn":"239.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.29","rise":"-0.13%","time":"00:15","volumn":"529.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.27","rise":"-0.26%","time":"00:20","volumn":"333.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.29","rise":"-0.13%","time":"00:25","volumn":"244.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.33","rise":"0.16%","time":"00:30","volumn":"637.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.29","rise":"-0.10%","time":"00:35","volumn":"462.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.31","rise":"0.03%","time":"00:40","volumn":"231.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.30","rise":"0.00%","time":"00:45","volumn":"438.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.30","rise":"0.00%","time":"00:50","volumn":"431.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.31","rise":"0.03%","time":"00:55","volumn":"220.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.31","rise":"0.03%","time":"01:00","volumn":"285.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.31","rise":"0.03%","time":"01:05","volumn":"251.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.31","rise":"0.03%","time":"01:10","volumn":"214.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.31","rise":"0.07%","time":"01:15","volumn":"189.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.32","rise":"0.10%","time":"01:20","volumn":"245.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.31","rise":"0.07%","time":"01:25","volumn":"256.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.31","rise":"0.07%","time":"01:30","volumn":"446.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.29","rise":"-0.10%","time":"01:35","volumn":"331.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.29","rise":"-0.07%","time":"01:40","volumn":"331.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.25","rise":"-0.36%","time":"01:45","volumn":"957.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.25","rise":"-0.36%","time":"01:50","volumn":"345.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.23","rise":"-0.49%","time":"01:55","volumn":"396.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.24","rise":"-0.42%","time":"02:00","volumn":"275.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.27","rise":"-0.26%","time":"02:05","volumn":"241.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.28","rise":"-0.20%","time":"02:10","volumn":"412.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.29","rise":"-0.13%","time":"02:15","volumn":"265.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.29","rise":"-0.07%","time":"02:20","volumn":"398.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.27","rise":"-0.23%","time":"02:25","volumn":"433.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.27","rise":"-0.23%","time":"02:30","volumn":"346.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.27","rise":"-0.26%","time":"02:35","volumn":"209.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.26","rise":"-0.29%","time":"02:40","volumn":"627.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.25","rise":"-0.36%","time":"02:45","volumn":"306.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.25","rise":"-0.36%","time":"02:50","volumn":"384.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.24","rise":"-0.39%","time":"02:55","volumn":"309.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.23","rise":"-0.46%","time":"03:00","volumn":"324.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.24","rise":"-0.39%","time":"03:05","volumn":"309.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.23","rise":"-0.46%","time":"03:10","volumn":"257.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.23","rise":"-0.46%","time":"03:15","volumn":"469.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.23","rise":"-0.49%","time":"03:20","volumn":"381.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.23","rise":"-0.49%","time":"03:25","volumn":"727.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.22","rise":"-0.52%","time":"03:30","volumn":"573.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.25","rise":"-0.36%","time":"03:35","volumn":"560.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.23","rise":"-0.46%","time":"03:40","volumn":"1011.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.27","rise":"-0.24%","time":"03:45","volumn":"757.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.27","rise":"-0.23%","time":"03:50","volumn":"1135.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.29","rise":"-0.10%","time":"03:55","volumn":"1658.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.27","rise":"-0.23%","time":"04:00","volumn":"1.10\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.23","rise":"-0.49%","time":"21:35","volumn":"4683.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.18","rise":"-0.82%","time":"21:40","volumn":"1745.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.18","rise":"-0.82%","time":"21:45","volumn":"1941.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.20","rise":"-0.72%","time":"21:50","volumn":"1132.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.26","rise":"-0.29%","time":"21:55","volumn":"401.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.23","rise":"-0.49%","time":"22:00","volumn":"170.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.19","rise":"-0.75%","time":"22:05","volumn":"333.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.16","rise":"-0.95%","time":"22:10","volumn":"162.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.16","rise":"-0.91%","time":"22:15","volumn":"218.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.16","rise":"-0.91%","time":"22:20","volumn":"167.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.15","rise":"-0.98%","time":"22:25","volumn":"296.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.14","rise":"-1.05%","time":"22:30","volumn":"106.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.14","rise":"-1.08%","time":"22:35","volumn":"85.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.15","rise":"-0.98%","time":"22:40","volumn":"422.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.14","rise":"-1.07%","time":"22:45","volumn":"79.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.15","rise":"-1.01%","time":"22:50","volumn":"73.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.14","rise":"-1.05%","time":"22:55","volumn":"264.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.17","rise":"-0.88%","time":"23:00","volumn":"373.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.19","rise":"-0.78%","time":"23:05","volumn":"143.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.18","rise":"-0.82%","time":"23:10","volumn":"205.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.16","rise":"-0.95%","time":"23:15","volumn":"183.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.15","rise":"-1.01%","time":"23:20","volumn":"176.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.16","rise":"-0.91%","time":"23:25","volumn":"260.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.16","rise":"-0.91%","time":"23:30","volumn":"140.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.15","rise":"-0.98%","time":"23:35","volumn":"232.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.13","rise":"-1.14%","time":"23:40","volumn":"259.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.14","rise":"-1.08%","time":"23:45","volumn":"169.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.14","rise":"-1.05%","time":"23:50","volumn":"130.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.15","rise":"-1.01%","time":"23:55","volumn":"121.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.14","rise":"-1.08%","time":"00:00","volumn":"461.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.18","rise":"-0.85%","time":"00:05","volumn":"1617.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.15","rise":"-0.98%","time":"00:10","volumn":"279.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.95%","time":"00:15","volumn":"121.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.15","rise":"-0.98%","time":"00:20","volumn":"78.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.95%","time":"00:25","volumn":"480.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.95%","time":"00:30","volumn":"163.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.18","rise":"-0.82%","time":"00:35","volumn":"326.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.19","rise":"-0.78%","time":"00:40","volumn":"93.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.18","rise":"-0.85%","time":"00:45","volumn":"106.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.17","rise":"-0.88%","time":"00:50","volumn":"212.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.18","rise":"-0.82%","time":"00:55","volumn":"182.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.19","rise":"-0.78%","time":"01:00","volumn":"189.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.20","rise":"-0.72%","time":"01:05","volumn":"170.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.21","rise":"-0.62%","time":"01:10","volumn":"859.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.21","rise":"-0.65%","time":"01:15","volumn":"208.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.19","rise":"-0.75%","time":"01:20","volumn":"105.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.19","rise":"-0.78%","time":"01:25","volumn":"230.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.18","rise":"-0.82%","time":"01:30","volumn":"121.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.91%","time":"01:35","volumn":"79.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.91%","time":"01:40","volumn":"166.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.91%","time":"01:45","volumn":"37.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.91%","time":"01:50","volumn":"52.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.95%","time":"01:55","volumn":"182.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.91%","time":"02:00","volumn":"65.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.15","rise":"-0.98%","time":"02:05","volumn":"142.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.13","rise":"-1.11%","time":"02:10","volumn":"229.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.12","rise":"-1.18%","time":"02:15","volumn":"349.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.12","rise":"-1.21%","time":"02:20","volumn":"282.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.12","rise":"-1.18%","time":"02:25","volumn":"121.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.12","rise":"-1.21%","time":"02:30","volumn":"94.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.13","rise":"-1.11%","time":"02:35","volumn":"330.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.13","rise":"-1.11%","time":"02:40","volumn":"42.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.13","rise":"-1.11%","time":"02:45","volumn":"28.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.15","rise":"-0.98%","time":"02:50","volumn":"270.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.95%","time":"02:55","volumn":"49.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.95%","time":"03:00","volumn":"61.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.14","rise":"-1.05%","time":"03:05","volumn":"147.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.15","rise":"-0.98%","time":"03:10","volumn":"441.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.14","rise":"-1.05%","time":"03:15","volumn":"160.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.13","rise":"-1.14%","time":"03:20","volumn":"344.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.13","rise":"-1.11%","time":"03:25","volumn":"141.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.13","rise":"-1.11%","time":"03:30","volumn":"152.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.14","rise":"-1.05%","time":"03:35","volumn":"517.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.95%","time":"03:40","volumn":"301.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.15","rise":"-0.98%","time":"03:45","volumn":"443.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.15","rise":"-1.01%","time":"03:50","volumn":"666.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.16","rise":"-0.95%","time":"03:55","volumn":"1602.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.17","rise":"-0.88%","time":"04:00","volumn":"6.99\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.73","rise":"-3.76%","time":"21:35","volumn":"2675.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.65","rise":"-4.28%","time":"21:40","volumn":"1055.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.71","rise":"-3.89%","time":"21:45","volumn":"618.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.74","rise":"-3.66%","time":"21:50","volumn":"636.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.73","rise":"-3.72%","time":"21:55","volumn":"562.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.72","rise":"-3.82%","time":"22:00","volumn":"616.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.71","rise":"-3.92%","time":"22:05","volumn":"847.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.71","rise":"-3.85%","time":"22:10","volumn":"896.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.71","rise":"-3.92%","time":"22:15","volumn":"862.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.67","rise":"-4.15%","time":"22:20","volumn":"865.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.63","rise":"-4.41%","time":"22:25","volumn":"1088.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.59","rise":"-4.67%","time":"22:30","volumn":"880.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.63","rise":"-4.42%","time":"22:35","volumn":"884.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.66","rise":"-4.21%","time":"22:40","volumn":"435.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.64","rise":"-4.34%","time":"22:45","volumn":"441.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.67","rise":"-4.17%","time":"22:50","volumn":"414.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.63","rise":"-4.38%","time":"22:55","volumn":"484.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.67","rise":"-4.15%","time":"23:00","volumn":"1211.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.67","rise":"-4.15%","time":"23:05","volumn":"574.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.66","rise":"-4.18%","time":"23:10","volumn":"474.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.69","rise":"-4.02%","time":"23:15","volumn":"344.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.66","rise":"-4.18%","time":"23:20","volumn":"263.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.69","rise":"-4.01%","time":"23:25","volumn":"608.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.68","rise":"-4.08%","time":"23:30","volumn":"245.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.65","rise":"-4.28%","time":"23:35","volumn":"465.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.66","rise":"-4.18%","time":"23:40","volumn":"762.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.67","rise":"-4.15%","time":"23:45","volumn":"371.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.70","rise":"-3.99%","time":"23:50","volumn":"289.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.67","rise":"-4.15%","time":"23:55","volumn":"538.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.66","rise":"-4.21%","time":"00:00","volumn":"129.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.28%","time":"00:05","volumn":"592.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.66","rise":"-4.23%","time":"00:10","volumn":"250.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.64","rise":"-4.34%","time":"00:15","volumn":"650.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.63","rise":"-4.38%","time":"00:20","volumn":"323.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.25%","time":"00:25","volumn":"234.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.28%","time":"00:30","volumn":"135.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.25%","time":"00:35","volumn":"683.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.28%","time":"00:40","volumn":"298.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.28%","time":"00:45","volumn":"510.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.28%","time":"00:50","volumn":"164.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.64","rise":"-4.31%","time":"00:55","volumn":"348.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.66","rise":"-4.21%","time":"01:00","volumn":"266.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.66","rise":"-4.21%","time":"01:05","volumn":"209.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.67","rise":"-4.15%","time":"01:10","volumn":"369.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.66","rise":"-4.21%","time":"01:15","volumn":"425.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.66","rise":"-4.18%","time":"01:20","volumn":"97.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.67","rise":"-4.15%","time":"01:25","volumn":"410.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.68","rise":"-4.12%","time":"01:30","volumn":"183.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.28%","time":"01:35","volumn":"378.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.28%","time":"01:40","volumn":"90.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.66","rise":"-4.18%","time":"01:45","volumn":"435.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.65","rise":"-4.28%","time":"01:50","volumn":"206.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.69","rise":"-4.02%","time":"01:55","volumn":"331.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.68","rise":"-4.12%","time":"02:00","volumn":"205.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.66","rise":"-4.18%","time":"02:05","volumn":"161.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.68","rise":"-4.12%","time":"02:10","volumn":"379.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.68","rise":"-4.12%","time":"02:15","volumn":"308.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.68","rise":"-4.12%","time":"02:20","volumn":"337.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.68","rise":"-4.12%","time":"02:25","volumn":"125.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.67","rise":"-4.15%","time":"02:30","volumn":"534.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.63","rise":"-4.41%","time":"02:35","volumn":"702.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.61","rise":"-4.54%","time":"02:40","volumn":"592.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.61","rise":"-4.54%","time":"02:45","volumn":"561.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.61","rise":"-4.57%","time":"02:50","volumn":"260.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.61","rise":"-4.57%","time":"02:55","volumn":"612.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.60","rise":"-4.64%","time":"03:00","volumn":"653.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.59","rise":"-4.70%","time":"03:05","volumn":"1045.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.60","rise":"-4.61%","time":"03:10","volumn":"507.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.60","rise":"-4.64%","time":"03:15","volumn":"292.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.58","rise":"-4.74%","time":"03:20","volumn":"387.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.57","rise":"-4.77%","time":"03:25","volumn":"859.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.60","rise":"-4.64%","time":"03:30","volumn":"2013.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.57","rise":"-4.77%","time":"03:35","volumn":"649.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.57","rise":"-4.77%","time":"03:40","volumn":"516.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.63","rise":"-4.38%","time":"03:45","volumn":"2763.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.61","rise":"-4.54%","time":"03:50","volumn":"1591.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.60","rise":"-4.61%","time":"03:55","volumn":"2462.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.61","rise":"-4.54%","time":"04:00","volumn":"4.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.47","rise":"-5.46%","time":"21:35","volumn":"2808.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.43","rise":"-5.72%","time":"21:40","volumn":"2454.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.46","rise":"-5.52%","time":"21:45","volumn":"1644.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.37","rise":"-6.14%","time":"21:50","volumn":"1632.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.36","rise":"-6.17%","time":"21:55","volumn":"490.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.34","rise":"-6.34%","time":"22:00","volumn":"1881.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.31","rise":"-6.50%","time":"22:05","volumn":"835.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-6.60%","time":"22:10","volumn":"375.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.33","rise":"-6.37%","time":"22:15","volumn":"290.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.34","rise":"-6.34%","time":"22:20","volumn":"519.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-6.66%","time":"22:25","volumn":"1872.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-6.60%","time":"22:30","volumn":"3695.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-6.83%","time":"22:35","volumn":"661.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-6.96%","time":"22:40","volumn":"565.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.25","rise":"-6.89%","time":"22:45","volumn":"757.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-6.86%","time":"22:50","volumn":"900.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-7.19%","time":"22:55","volumn":"1705.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-6.86%","time":"23:00","volumn":"2051.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.25","rise":"-6.89%","time":"23:05","volumn":"272.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-7.12%","time":"23:10","volumn":"1172.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-7.12%","time":"23:15","volumn":"542.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-7.25%","time":"23:20","volumn":"809.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-7.25%","time":"23:25","volumn":"772.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-7.19%","time":"23:30","volumn":"2392.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.19","rise":"-7.29%","time":"23:35","volumn":"592.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.17","rise":"-7.42%","time":"23:40","volumn":"1261.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.14","rise":"-7.61%","time":"23:45","volumn":"1664.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-7.72%","time":"23:50","volumn":"813.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-7.74%","time":"23:55","volumn":"374.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-7.78%","time":"00:00","volumn":"738.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-8.07%","time":"00:05","volumn":"1589.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-8.36%","time":"00:10","volumn":"910.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-8.20%","time":"00:15","volumn":"1208.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.27%","time":"00:20","volumn":"572.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-8.40%","time":"00:25","volumn":"576.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-8.36%","time":"00:30","volumn":"971.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-8.33%","time":"00:35","volumn":"1445.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-8.36%","time":"00:40","volumn":"1227.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.23%","time":"00:45","volumn":"372.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.30%","time":"00:50","volumn":"640.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.26%","time":"00:55","volumn":"277.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-8.20%","time":"01:00","volumn":"402.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-8.34%","time":"01:05","volumn":"583.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.30%","time":"01:10","volumn":"376.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-8.13%","time":"01:15","volumn":"376.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-8.17%","time":"01:20","volumn":"119.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.09","rise":"-7.97%","time":"01:25","volumn":"884.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-7.84%","time":"01:30","volumn":"436.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.15","rise":"-7.55%","time":"01:35","volumn":"543.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-7.64%","time":"01:40","volumn":"440.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-7.67%","time":"01:45","volumn":"361.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-7.84%","time":"01:50","volumn":"291.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-8.13%","time":"01:55","volumn":"1030.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-8.10%","time":"02:00","volumn":"559.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-8.17%","time":"02:05","volumn":"386.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-8.07%","time":"02:10","volumn":"313.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-8.07%","time":"02:15","volumn":"400.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-8.10%","time":"02:20","volumn":"184.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-8.21%","time":"02:25","volumn":"523.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.23%","time":"02:30","volumn":"789.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.23%","time":"02:35","volumn":"117.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.30%","time":"02:40","volumn":"1108.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-8.17%","time":"02:45","volumn":"1234.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.30%","time":"02:50","volumn":"356.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.30%","time":"02:55","volumn":"459.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.30%","time":"03:00","volumn":"734.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-8.43%","time":"03:05","volumn":"603.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-8.30%","time":"03:10","volumn":"367.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-8.36%","time":"03:15","volumn":"748.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-8.36%","time":"03:20","volumn":"1200.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-8.36%","time":"03:25","volumn":"555.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-8.17%","time":"03:30","volumn":"1025.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-8.04%","time":"03:35","volumn":"609.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.09","rise":"-7.97%","time":"03:40","volumn":"1724.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-8.20%","time":"03:45","volumn":"1450.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-8.10%","time":"03:50","volumn":"1191.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-7.74%","time":"03:55","volumn":"3768.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.15","rise":"-7.55%","time":"04:00","volumn":"5.22\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.13","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"544.22","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.11","ratio":"-0.52%"}],"marketCapitalization":"173.14\u4ebf","maxPrice":"14.70","minPrice":"13.99","monthlyTendency":{"cx":{"o":["2024\/05\/31","2024\/06\/28"]},"cy":{"o":["16.97","16.27","15.56","14.86","14.15"]},"cyrate":{"o":["0.00%","-4.15%","-8.31%","-12.46%","-16.62%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.97","rise":"0","time":"05\/31","volumn":"17.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"16.97","rise":"0.00%","time":"06\/03","volumn":"7.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"16.45","rise":"-3.06%","time":"06\/04","volumn":"6.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"16.12","rise":"-5.01%","time":"06\/05","volumn":"7.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.22","rise":"-4.42%","time":"06\/06","volumn":"7.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.92","rise":"-6.19%","time":"06\/07","volumn":"5.83\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"15.92","rise":"-6.19%","time":"06\/10","volumn":"4.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.67","rise":"-7.66%","time":"06\/11","volumn":"6.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.97","rise":"-5.89%","time":"06\/12","volumn":"7.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.82","rise":"-6.78%","time":"06\/13","volumn":"4.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.71","rise":"-7.42%","time":"06\/14","volumn":"10.49\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.37","rise":"-9.43%","time":"06\/17","volumn":"5.85\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.54","rise":"-8.43%","time":"06\/18","volumn":"3.20\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.58","rise":"-8.19%","time":"06\/20","volumn":"4.56\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.49","rise":"-8.72%","time":"06\/21","volumn":"5.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"15.36","rise":"-9.49%","time":"06\/24","volumn":"4.26\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.27","rise":"-10.02%","time":"06\/25","volumn":"5.24\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.17","rise":"-10.61%","time":"06\/26","volumn":"9.81\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.61","rise":"-13.91%","time":"06\/27","volumn":"9.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.15","rise":"-16.62%","time":"06\/28","volumn":"12.48\u4e07"}],"points":"20"},"open":"14.70","priceChangeRatio":"-3.15%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8d1d\u58f3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["14.51","14.38","14.26","14.13","14.01"]},"cyrate":{"o":["-0.68%","-1.55%","-2.41%","-3.28%","-4.14%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.51","rise":"-0.68%","time":"21:31","volumn":"1111.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.46","rise":"-1.06%","time":"21:32","volumn":"1688.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.47","rise":"-0.96%","time":"21:33","volumn":"2037.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.47","rise":"-0.92%","time":"21:34","volumn":"2469.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.47","rise":"-0.96%","time":"21:35","volumn":"2808.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.43","rise":"-1.23%","time":"21:36","volumn":"3880.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.46","rise":"-1.06%","time":"21:37","volumn":"4185.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.45","rise":"-1.10%","time":"21:38","volumn":"4610.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.49","rise":"-0.79%","time":"21:39","volumn":"4923.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.43","rise":"-1.23%","time":"21:40","volumn":"5263.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.43","rise":"-1.23%","time":"21:41","volumn":"5325.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.39","rise":"-1.51%","time":"21:42","volumn":"5736.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.39","rise":"-1.47%","time":"21:43","volumn":"6184.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.44","rise":"-1.16%","time":"21:44","volumn":"6682.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.46","rise":"-1.03%","time":"21:45","volumn":"6907.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.40","rise":"-1.44%","time":"21:46","volumn":"7505.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.43","rise":"-1.23%","time":"21:47","volumn":"7911.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.44","rise":"-1.16%","time":"21:48","volumn":"8218.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.38","rise":"-1.54%","time":"21:49","volumn":"8462.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.37","rise":"-1.68%","time":"21:50","volumn":"8540.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.38","rise":"-1.57%","time":"21:51","volumn":"8585.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.38","rise":"-1.61%","time":"21:52","volumn":"8700.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.38","rise":"-1.57%","time":"21:53","volumn":"8720.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.37","rise":"-1.64%","time":"21:54","volumn":"8744.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.36","rise":"-1.71%","time":"21:55","volumn":"9030.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.37","rise":"-1.64%","time":"21:56","volumn":"9727.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.37","rise":"-1.68%","time":"21:57","volumn":"9791.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.34","rise":"-1.88%","time":"21:58","volumn":"1.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.32","rise":"-1.95%","time":"21:59","volumn":"1.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.34","rise":"-1.88%","time":"22:00","volumn":"1.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.32","rise":"-1.95%","time":"22:01","volumn":"1.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.22%","time":"22:02","volumn":"1.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.22%","time":"22:03","volumn":"1.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.30","rise":"-2.09%","time":"22:04","volumn":"1.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.31","rise":"-2.05%","time":"22:05","volumn":"1.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.16%","time":"22:06","volumn":"1.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.19%","time":"22:07","volumn":"1.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.31","rise":"-2.05%","time":"22:08","volumn":"1.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.16%","time":"22:09","volumn":"1.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.16%","time":"22:10","volumn":"1.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.30","rise":"-2.09%","time":"22:11","volumn":"1.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.33","rise":"-1.92%","time":"22:12","volumn":"1.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.30","rise":"-2.09%","time":"22:13","volumn":"1.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.31","rise":"-2.05%","time":"22:14","volumn":"1.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.33","rise":"-1.92%","time":"22:15","volumn":"1.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.34","rise":"-1.88%","time":"22:16","volumn":"1.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.33","rise":"-1.92%","time":"22:17","volumn":"1.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.33","rise":"-1.92%","time":"22:18","volumn":"1.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.34","rise":"-1.88%","time":"22:19","volumn":"1.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.34","rise":"-1.88%","time":"22:20","volumn":"1.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.32","rise":"-1.95%","time":"22:21","volumn":"1.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.31","rise":"-2.05%","time":"22:22","volumn":"1.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.19%","time":"22:23","volumn":"1.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.28","rise":"-2.25%","time":"22:24","volumn":"1.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.22%","time":"22:25","volumn":"1.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.22%","time":"22:26","volumn":"1.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.28","rise":"-2.29%","time":"22:27","volumn":"1.72\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.27","rise":"-2.36%","time":"22:28","volumn":"1.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.28","rise":"-2.29%","time":"22:29","volumn":"1.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.16%","time":"22:30","volumn":"1.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.29","rise":"-2.16%","time":"22:31","volumn":"1.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.28","rise":"-2.29%","time":"22:32","volumn":"1.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.27","rise":"-2.36%","time":"22:33","volumn":"1.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.27","rise":"-2.36%","time":"22:34","volumn":"1.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-2.40%","time":"22:35","volumn":"1.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-2.53%","time":"22:36","volumn":"1.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-2.50%","time":"22:37","volumn":"1.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.25","rise":"-2.46%","time":"22:38","volumn":"1.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-2.43%","time":"22:39","volumn":"1.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-2.53%","time":"22:40","volumn":"1.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-2.50%","time":"22:41","volumn":"1.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-2.53%","time":"22:42","volumn":"1.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.23","rise":"-2.57%","time":"22:43","volumn":"2.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.23","rise":"-2.57%","time":"22:44","volumn":"2.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.25","rise":"-2.46%","time":"22:45","volumn":"2.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-2.43%","time":"22:46","volumn":"2.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-2.43%","time":"22:47","volumn":"2.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.25","rise":"-2.46%","time":"22:48","volumn":"2.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.25","rise":"-2.46%","time":"22:49","volumn":"2.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-2.43%","time":"22:50","volumn":"2.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.25","rise":"-2.46%","time":"22:51","volumn":"2.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.23","rise":"-2.57%","time":"22:52","volumn":"2.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.23","rise":"-2.57%","time":"22:53","volumn":"2.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.23","rise":"-2.57%","time":"22:54","volumn":"2.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.77%","time":"22:55","volumn":"2.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.70%","time":"22:56","volumn":"2.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.70%","time":"22:57","volumn":"2.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.27","rise":"-2.36%","time":"22:58","volumn":"2.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.27","rise":"-2.36%","time":"22:59","volumn":"2.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-2.43%","time":"23:00","volumn":"2.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-2.43%","time":"23:01","volumn":"2.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.25","rise":"-2.46%","time":"23:02","volumn":"2.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-2.50%","time":"23:03","volumn":"2.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.26","rise":"-2.43%","time":"23:04","volumn":"2.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.25","rise":"-2.46%","time":"23:05","volumn":"2.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-2.50%","time":"23:06","volumn":"2.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-2.50%","time":"23:07","volumn":"2.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.24","rise":"-2.50%","time":"23:08","volumn":"2.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.23","rise":"-2.57%","time":"23:09","volumn":"2.60\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.70%","time":"23:10","volumn":"2.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.22","rise":"-2.67%","time":"23:11","volumn":"2.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.22","rise":"-2.67%","time":"23:12","volumn":"2.69\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.70%","time":"23:13","volumn":"2.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.22","rise":"-2.67%","time":"23:14","volumn":"2.71\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.70%","time":"23:15","volumn":"2.71\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-2.84%","time":"23:16","volumn":"2.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.77%","time":"23:17","volumn":"2.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.77%","time":"23:18","volumn":"2.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.77%","time":"23:19","volumn":"2.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-2.84%","time":"23:20","volumn":"2.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.18","rise":"-2.94%","time":"23:21","volumn":"2.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.19","rise":"-2.91%","time":"23:22","volumn":"2.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-2.84%","time":"23:23","volumn":"2.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-2.84%","time":"23:24","volumn":"2.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-2.84%","time":"23:25","volumn":"2.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.19","rise":"-2.87%","time":"23:26","volumn":"2.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.77%","time":"23:27","volumn":"3.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.74%","time":"23:28","volumn":"3.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.77%","time":"23:29","volumn":"3.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.77%","time":"23:30","volumn":"3.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.21","rise":"-2.77%","time":"23:31","volumn":"3.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-2.81%","time":"23:32","volumn":"3.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-2.84%","time":"23:33","volumn":"3.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.19","rise":"-2.87%","time":"23:34","volumn":"3.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.19","rise":"-2.87%","time":"23:35","volumn":"3.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.20","rise":"-2.84%","time":"23:36","volumn":"3.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.17","rise":"-3.01%","time":"23:37","volumn":"3.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.17","rise":"-3.01%","time":"23:38","volumn":"3.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.18","rise":"-2.98%","time":"23:39","volumn":"3.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.17","rise":"-3.01%","time":"23:40","volumn":"3.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.15","rise":"-3.11%","time":"23:41","volumn":"3.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.14","rise":"-3.20%","time":"23:42","volumn":"3.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.14","rise":"-3.22%","time":"23:43","volumn":"3.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.13","rise":"-3.28%","time":"23:44","volumn":"3.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.14","rise":"-3.22%","time":"23:45","volumn":"3.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.13","rise":"-3.25%","time":"23:46","volumn":"3.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.11","rise":"-3.42%","time":"23:47","volumn":"3.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.13","rise":"-3.29%","time":"23:48","volumn":"3.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.32%","time":"23:49","volumn":"3.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.33%","time":"23:50","volumn":"3.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.32%","time":"23:51","volumn":"3.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.32%","time":"23:52","volumn":"3.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.32%","time":"23:53","volumn":"3.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.35%","time":"23:54","volumn":"3.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.35%","time":"23:55","volumn":"3.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.32%","time":"23:56","volumn":"3.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.35%","time":"23:57","volumn":"3.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.32%","time":"23:58","volumn":"3.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.12","rise":"-3.35%","time":"23:59","volumn":"3.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.39%","time":"00:00","volumn":"3.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.36%","time":"00:01","volumn":"3.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.10","rise":"-3.52%","time":"00:02","volumn":"3.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.70%","time":"00:03","volumn":"3.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.66%","time":"00:04","volumn":"3.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.70%","time":"00:05","volumn":"3.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"00:06","volumn":"3.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"00:07","volumn":"3.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"00:08","volumn":"3.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"00:09","volumn":"3.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"00:10","volumn":"3.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"00:11","volumn":"3.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"00:12","volumn":"3.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"00:13","volumn":"3.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"00:14","volumn":"3.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"00:15","volumn":"4.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"00:16","volumn":"4.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"00:17","volumn":"4.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"00:18","volumn":"4.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"00:19","volumn":"4.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:20","volumn":"4.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"00:21","volumn":"4.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"00:22","volumn":"4.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"00:23","volumn":"4.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.04%","time":"00:24","volumn":"4.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.04%","time":"00:25","volumn":"4.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.04%","time":"00:26","volumn":"4.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.07%","time":"00:27","volumn":"4.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"00:28","volumn":"4.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"00:29","volumn":"4.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"00:30","volumn":"4.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"00:31","volumn":"4.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:32","volumn":"4.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:33","volumn":"4.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:34","volumn":"4.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"00:35","volumn":"4.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"00:36","volumn":"4.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.07%","time":"00:37","volumn":"4.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.01","rise":"-4.14%","time":"00:38","volumn":"4.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.01","rise":"-4.14%","time":"00:39","volumn":"4.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"00:40","volumn":"4.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"00:41","volumn":"4.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.96%","time":"00:42","volumn":"4.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:43","volumn":"4.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:44","volumn":"4.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"00:45","volumn":"4.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"00:46","volumn":"4.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"00:47","volumn":"4.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"00:48","volumn":"4.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:49","volumn":"4.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"00:50","volumn":"4.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"00:51","volumn":"4.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:52","volumn":"4.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:53","volumn":"4.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"00:54","volumn":"4.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.89%","time":"00:55","volumn":"4.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:56","volumn":"4.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"00:57","volumn":"4.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"00:58","volumn":"4.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"00:59","volumn":"4.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"01:00","volumn":"4.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.04%","time":"01:01","volumn":"4.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.07%","time":"01:02","volumn":"4.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"01:03","volumn":"4.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"01:04","volumn":"4.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.98%","time":"01:05","volumn":"4.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.98%","time":"01:06","volumn":"4.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"01:07","volumn":"4.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"01:08","volumn":"4.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"01:09","volumn":"4.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"01:10","volumn":"4.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"01:11","volumn":"4.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"01:12","volumn":"4.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"01:13","volumn":"4.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"01:14","volumn":"4.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.76%","time":"01:15","volumn":"4.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"01:16","volumn":"4.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"01:17","volumn":"4.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"01:18","volumn":"4.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"01:19","volumn":"4.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"01:20","volumn":"4.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.82%","time":"01:21","volumn":"4.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"01:22","volumn":"4.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"01:23","volumn":"4.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.10","rise":"-3.52%","time":"01:24","volumn":"4.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.09","rise":"-3.59%","time":"01:25","volumn":"4.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.10","rise":"-3.52%","time":"01:26","volumn":"4.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.39%","time":"01:27","volumn":"4.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.35%","time":"01:28","volumn":"4.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.39%","time":"01:29","volumn":"4.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.46%","time":"01:30","volumn":"4.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.39%","time":"01:31","volumn":"4.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.32%","time":"01:32","volumn":"4.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.14","rise":"-3.22%","time":"01:33","volumn":"5.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.14","rise":"-3.22%","time":"01:34","volumn":"5.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.15","rise":"-3.15%","time":"01:35","volumn":"5.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-3.25%","time":"01:36","volumn":"5.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-3.25%","time":"01:37","volumn":"5.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-3.25%","time":"01:38","volumn":"5.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-3.25%","time":"01:39","volumn":"5.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-3.25%","time":"01:40","volumn":"5.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-3.25%","time":"01:41","volumn":"5.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.32%","time":"01:42","volumn":"5.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.32%","time":"01:43","volumn":"5.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-3.25%","time":"01:44","volumn":"5.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.13","rise":"-3.28%","time":"01:45","volumn":"5.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.42%","time":"01:46","volumn":"5.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.42%","time":"01:47","volumn":"5.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.39%","time":"01:48","volumn":"5.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.46%","time":"01:49","volumn":"5.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.46%","time":"01:50","volumn":"5.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.10","rise":"-3.49%","time":"01:51","volumn":"5.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.42%","time":"01:52","volumn":"5.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.42%","time":"01:53","volumn":"5.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.10","rise":"-3.49%","time":"01:54","volumn":"5.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.76%","time":"01:55","volumn":"5.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.76%","time":"01:56","volumn":"5.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.76%","time":"01:57","volumn":"5.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.76%","time":"01:58","volumn":"5.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.08","rise":"-3.63%","time":"01:59","volumn":"5.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:00","volumn":"5.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:01","volumn":"5.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.70%","time":"02:02","volumn":"5.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"02:03","volumn":"5.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"02:04","volumn":"5.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"02:05","volumn":"5.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:06","volumn":"5.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"02:07","volumn":"5.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"02:08","volumn":"5.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"02:09","volumn":"5.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.70%","time":"02:10","volumn":"5.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:11","volumn":"5.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:12","volumn":"5.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:13","volumn":"5.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:14","volumn":"5.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.70%","time":"02:15","volumn":"5.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:16","volumn":"5.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:17","volumn":"5.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:18","volumn":"5.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.70%","time":"02:19","volumn":"5.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:20","volumn":"5.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.76%","time":"02:21","volumn":"5.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:22","volumn":"5.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"02:23","volumn":"5.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:24","volumn":"5.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.85%","time":"02:25","volumn":"5.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"02:26","volumn":"5.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:27","volumn":"5.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"02:28","volumn":"5.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"02:29","volumn":"5.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:30","volumn":"5.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:31","volumn":"5.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"02:32","volumn":"5.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:33","volumn":"5.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:34","volumn":"5.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:35","volumn":"5.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:36","volumn":"5.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:37","volumn":"5.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.90%","time":"02:38","volumn":"5.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"02:39","volumn":"5.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:40","volumn":"5.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"02:41","volumn":"5.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"02:42","volumn":"5.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:43","volumn":"5.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"02:44","volumn":"5.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"02:45","volumn":"5.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"02:46","volumn":"5.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"02:47","volumn":"5.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:48","volumn":"5.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:49","volumn":"5.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:50","volumn":"5.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:51","volumn":"5.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"02:52","volumn":"5.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:53","volumn":"5.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:54","volumn":"5.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:55","volumn":"5.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:56","volumn":"5.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"02:57","volumn":"5.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:58","volumn":"5.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"02:59","volumn":"5.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"03:00","volumn":"5.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-3.97%","time":"03:01","volumn":"5.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:02","volumn":"5.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.04%","time":"03:03","volumn":"5.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:04","volumn":"5.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.07%","time":"03:05","volumn":"6.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:06","volumn":"6.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:07","volumn":"6.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"03:08","volumn":"6.02\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"03:09","volumn":"6.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"03:10","volumn":"6.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:11","volumn":"6.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:12","volumn":"6.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:13","volumn":"6.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:14","volumn":"6.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:15","volumn":"6.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:16","volumn":"6.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"03:17","volumn":"6.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:18","volumn":"6.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:19","volumn":"6.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:20","volumn":"6.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.02","rise":"-4.04%","time":"03:21","volumn":"6.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:22","volumn":"6.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:23","volumn":"6.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:24","volumn":"6.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.03","rise":"-4.00%","time":"03:25","volumn":"6.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.94%","time":"03:26","volumn":"6.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.04","rise":"-3.87%","time":"03:27","volumn":"6.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"03:28","volumn":"6.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"03:29","volumn":"6.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"03:30","volumn":"6.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"03:31","volumn":"6.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"03:32","volumn":"6.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"03:33","volumn":"6.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"03:34","volumn":"6.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.66%","time":"03:35","volumn":"6.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.76%","time":"03:36","volumn":"6.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.70%","time":"03:37","volumn":"6.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.10","rise":"-3.52%","time":"03:38","volumn":"6.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.09","rise":"-3.56%","time":"03:39","volumn":"6.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.09","rise":"-3.59%","time":"03:40","volumn":"6.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.09","rise":"-3.59%","time":"03:41","volumn":"6.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.09","rise":"-3.59%","time":"03:42","volumn":"6.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.07","rise":"-3.66%","time":"03:43","volumn":"6.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.08","rise":"-3.63%","time":"03:44","volumn":"6.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.83%","time":"03:45","volumn":"6.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"03:46","volumn":"6.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.05","rise":"-3.80%","time":"03:47","volumn":"6.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"03:48","volumn":"6.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.76%","time":"03:49","volumn":"6.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.06","rise":"-3.73%","time":"03:50","volumn":"6.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.10","rise":"-3.49%","time":"03:51","volumn":"7.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.46%","time":"03:52","volumn":"7.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.39%","time":"03:53","volumn":"7.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.10","rise":"-3.49%","time":"03:54","volumn":"7.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.12","rise":"-3.35%","time":"03:55","volumn":"7.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.09","rise":"-3.56%","time":"03:56","volumn":"7.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.10","rise":"-3.52%","time":"03:57","volumn":"7.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.46%","time":"03:58","volumn":"7.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.11","rise":"-3.46%","time":"03:59","volumn":"7.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"14.15","rise":"-3.15%","time":"04:00","volumn":"12.48\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8d1d\u58f3[BEKE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BEKE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BEKE.html?from=360search","volume":"1248.05\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/18","2024\/06\/28"]},"cy":{"o":["19.47","17.64","15.81","13.99","12.16"]},"cyrate":{"o":["40.70%","27.49%","14.28%","1.07%","-12.13%"]},"p":[{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"13.84","rise":"0","time":"07\/18","volumn":"8.34\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"14.37","rise":"3.83%","time":"07\/19","volumn":"5.46\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"14.49","rise":"4.70%","time":"07\/20","volumn":"3.10\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"14.30","rise":"3.32%","time":"07\/21","volumn":"2.61\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"15.32","rise":"10.70%","time":"07\/24","volumn":"13.89\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"15.63","rise":"12.94%","time":"07\/25","volumn":"13.07\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.97","rise":"22.62%","time":"07\/26","volumn":"13.52\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.86","rise":"21.82%","time":"07\/27","volumn":"12.59\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.47","rise":"26.23%","time":"07\/28","volumn":"13.37\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"16.90","rise":"22.11%","time":"07\/31","volumn":"8.45\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.07","rise":"23.34%","time":"08\/01","volumn":"6.68\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.16","rise":"16.77%","time":"08\/02","volumn":"5.49\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.27","rise":"24.79%","time":"08\/03","volumn":"14.15\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.20","rise":"24.28%","time":"08\/04","volumn":"6.68\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.77","rise":"21.17%","time":"08\/07","volumn":"5.32\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.23","rise":"17.27%","time":"08\/08","volumn":"9.59\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"16.09","rise":"16.26%","time":"08\/09","volumn":"5.16\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.18","rise":"16.91%","time":"08\/10","volumn":"6.67\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.74","rise":"13.73%","time":"08\/11","volumn":"6.48\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.78","rise":"14.02%","time":"08\/14","volumn":"5.96\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.11","rise":"9.18%","time":"08\/15","volumn":"5.15\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.01","rise":"8.45%","time":"08\/16","volumn":"4.86\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"14.61","rise":"5.56%","time":"08\/17","volumn":"7.85\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.24","rise":"2.89%","time":"08\/18","volumn":"9.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"13.86","rise":"0.14%","time":"08\/21","volumn":"7.19\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"13.60","rise":"-1.73%","time":"08\/22","volumn":"5.81\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"13.51","rise":"-2.38%","time":"08\/23","volumn":"5.91\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"13.84","rise":"0.00%","time":"08\/24","volumn":"5.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.80","rise":"-0.29%","time":"08\/25","volumn":"6.64\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.23","rise":"2.82%","time":"08\/28","volumn":"7.46\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.31","rise":"10.62%","time":"08\/29","volumn":"13.84\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.14","rise":"9.39%","time":"08\/30","volumn":"14.70\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"16.68","rise":"20.52%","time":"08\/31","volumn":"40.31\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"17.98","rise":"29.92%","time":"09\/01","volumn":"25.43\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"17.38","rise":"25.58%","time":"09\/05","volumn":"12.73\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"17.39","rise":"25.65%","time":"09\/06","volumn":"16.10\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"16.44","rise":"18.79%","time":"09\/07","volumn":"12.45\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"16.14","rise":"16.62%","time":"09\/08","volumn":"5.28\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"16.40","rise":"18.50%","time":"09\/11","volumn":"4.35\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"15.61","rise":"12.79%","time":"09\/12","volumn":"11.03\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"15.53","rise":"12.21%","time":"09\/13","volumn":"7.50\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"15.85","rise":"14.53%","time":"09\/14","volumn":"4.70\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"15.20","rise":"9.84%","time":"09\/15","volumn":"5.48\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"15.37","rise":"11.06%","time":"09\/18","volumn":"6.51\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.45","rise":"11.64%","time":"09\/19","volumn":"5.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"15.81","rise":"14.24%","time":"09\/20","volumn":"9.18\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"15.45","rise":"11.64%","time":"09\/21","volumn":"6.93\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"16.00","rise":"15.62%","time":"09\/22","volumn":"9.45\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.18","rise":"9.69%","time":"09\/25","volumn":"15.08\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.65","rise":"5.86%","time":"09\/26","volumn":"17.33\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.19","rise":"9.76%","time":"09\/27","volumn":"9.26\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.15","rise":"9.47%","time":"09\/28","volumn":"6.04\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"15.17","rise":"9.62%","time":"09\/29","volumn":"7.70\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.15","rise":"9.47%","time":"10\/02","volumn":"2.91\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.09","rise":"9.04%","time":"10\/03","volumn":"6.67\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.98","rise":"8.25%","time":"10\/04","volumn":"4.76\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.90","rise":"7.67%","time":"10\/05","volumn":"4.99\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.48","rise":"11.86%","time":"10\/06","volumn":"7.04\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.08","rise":"8.97%","time":"10\/09","volumn":"3.97\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.03","rise":"15.83%","time":"10\/10","volumn":"7.39\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.55","rise":"19.59%","time":"10\/11","volumn":"8.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"16.13","rise":"16.56%","time":"10\/12","volumn":"5.35\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.52","rise":"12.15%","time":"10\/13","volumn":"4.37\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.54","rise":"12.29%","time":"10\/16","volumn":"4.05\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.21","rise":"9.91%","time":"10\/17","volumn":"3.26\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.82","rise":"7.09%","time":"10\/18","volumn":"6.06\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.50","rise":"4.78%","time":"10\/19","volumn":"4.23\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.54","rise":"5.07%","time":"10\/20","volumn":"4.53\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.77","rise":"6.73%","time":"10\/23","volumn":"4.66\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.37","rise":"11.06%","time":"10\/24","volumn":"7.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.95","rise":"8.03%","time":"10\/25","volumn":"3.56\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.95","rise":"8.03%","time":"10\/26","volumn":"4.87\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"15.16","rise":"9.55%","time":"10\/27","volumn":"3.97\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.05","rise":"8.75%","time":"10\/30","volumn":"5.20\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.36","rise":"3.76%","time":"10\/31","volumn":"9.67\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.46","rise":"4.49%","time":"11\/01","volumn":"7.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.51","rise":"4.85%","time":"11\/02","volumn":"5.42\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.91","rise":"7.74%","time":"11\/03","volumn":"4.46\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.82","rise":"7.09%","time":"11\/06","volumn":"6.24\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.39","rise":"3.98%","time":"11\/07","volumn":"10.52\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.54","rise":"5.07%","time":"11\/08","volumn":"10.15\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.22","rise":"2.75%","time":"11\/09","volumn":"6.24\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.49","rise":"4.70%","time":"11\/10","volumn":"7.08\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.43","rise":"4.27%","time":"11\/13","volumn":"6.32\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.62","rise":"5.64%","time":"11\/14","volumn":"8.87\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.51","rise":"12.08%","time":"11\/15","volumn":"17.68\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.13","rise":"9.33%","time":"11\/16","volumn":"7.92\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.94","rise":"7.96%","time":"11\/17","volumn":"6.56\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"15.53","rise":"12.22%","time":"11\/20","volumn":"9.69\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.15","rise":"9.47%","time":"11\/21","volumn":"5.53\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.35","rise":"10.92%","time":"11\/22","volumn":"5.07\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.74","rise":"13.74%","time":"11\/24","volumn":"8.37\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.44","rise":"11.57%","time":"11\/27","volumn":"5.88\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.61","rise":"12.80%","time":"11\/28","volumn":"4.42\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.60","rise":"12.73%","time":"11\/29","volumn":"5.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.58","rise":"12.58%","time":"11\/30","volumn":"7.21\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.41","rise":"11.35%","time":"12\/01","volumn":"4.70\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.29","rise":"10.49%","time":"12\/04","volumn":"5.48\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.96","rise":"8.10%","time":"12\/05","volumn":"8.21\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.05","rise":"8.75%","time":"12\/06","volumn":"10.91\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.71","rise":"6.29%","time":"12\/07","volumn":"8.61\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.75","rise":"6.58%","time":"12\/08","volumn":"4.38\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.83","rise":"7.16%","time":"12\/11","volumn":"8.86\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.08","rise":"8.97%","time":"12\/12","volumn":"7.28\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"14.92","rise":"7.81%","time":"12\/13","volumn":"5.49\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.25","rise":"10.20%","time":"12\/14","volumn":"11.27\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.34","rise":"10.85%","time":"12\/15","volumn":"5.39\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"14.92","rise":"7.81%","time":"12\/18","volumn":"4.79\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"15.32","rise":"10.70%","time":"12\/19","volumn":"4.96\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"14.71","rise":"6.29%","time":"12\/20","volumn":"4.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.24","rise":"10.12%","time":"12\/21","volumn":"5.12\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.24","rise":"10.12%","time":"12\/22","volumn":"5.43\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.18","rise":"9.69%","time":"12\/26","volumn":"2.78\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"15.40","rise":"11.28%","time":"12\/27","volumn":"3.47\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"15.88","rise":"14.75%","time":"12\/28","volumn":"6.52\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.86","rise":"14.60%","time":"12\/29","volumn":"5.19\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.37","rise":"11.06%","time":"01\/02","volumn":"5.81\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.54","rise":"12.29%","time":"01\/03","volumn":"3.14\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.15","rise":"9.47%","time":"01\/04","volumn":"7.64\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.89","rise":"7.60%","time":"01\/05","volumn":"5.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.62","rise":"5.64%","time":"01\/08","volumn":"11.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.51","rise":"4.85%","time":"01\/09","volumn":"4.69\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.39","rise":"3.98%","time":"01\/10","volumn":"5.44\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.39","rise":"3.98%","time":"01\/11","volumn":"7.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.29","rise":"3.26%","time":"01\/12","volumn":"6.91\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.86","rise":"0.15%","time":"01\/16","volumn":"14.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.48","rise":"-2.59%","time":"01\/17","volumn":"11.12\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.29","rise":"-3.97%","time":"01\/18","volumn":"8.23\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.19","rise":"-4.69%","time":"01\/19","volumn":"17.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.99","rise":"-6.14%","time":"01\/22","volumn":"7.56\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.58","rise":"-1.87%","time":"01\/23","volumn":"10.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.04","rise":"1.45%","time":"01\/24","volumn":"14.73\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.08","rise":"1.74%","time":"01\/25","volumn":"8.94\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.95","rise":"0.80%","time":"01\/26","volumn":"3.18\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.10","rise":"1.89%","time":"01\/29","volumn":"7.17\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.71","rise":"-0.93%","time":"01\/30","volumn":"6.28\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.82","rise":"-0.14%","time":"01\/31","volumn":"5.69\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"13.88","rise":"0.30%","time":"02\/01","volumn":"3.45\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"13.48","rise":"-2.59%","time":"02\/02","volumn":"5.02\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.80","rise":"-7.51%","time":"02\/05","volumn":"11.50\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"13.35","rise":"-3.53%","time":"02\/06","volumn":"11.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"13.16","rise":"-4.91%","time":"02\/07","volumn":"5.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.06","rise":"-5.63%","time":"02\/08","volumn":"3.64\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"13.03","rise":"-5.85%","time":"02\/09","volumn":"3.53\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"13.26","rise":"-4.18%","time":"02\/12","volumn":"3.54\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"13.05","rise":"-5.70%","time":"02\/13","volumn":"4.58\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"13.43","rise":"-2.96%","time":"02\/14","volumn":"2.83\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"13.47","rise":"-2.67%","time":"02\/15","volumn":"2.53\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.76","rise":"-0.57%","time":"02\/16","volumn":"6.19\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"13.56","rise":"-2.02%","time":"02\/20","volumn":"3.92\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.80","rise":"-0.28%","time":"02\/21","volumn":"4.86\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.75","rise":"-0.64%","time":"02\/22","volumn":"3.88\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.79","rise":"-0.35%","time":"02\/23","volumn":"6.91\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.61","rise":"-1.65%","time":"02\/26","volumn":"5.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.76","rise":"-0.57%","time":"02\/27","volumn":"4.58\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.28","rise":"-4.04%","time":"02\/28","volumn":"3.45\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.24","rise":"-4.33%","time":"02\/29","volumn":"6.41\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"12.93","rise":"-6.57%","time":"03\/01","volumn":"8.06\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.44","rise":"-10.11%","time":"03\/04","volumn":"11.68\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.16","rise":"-12.13%","time":"03\/05","volumn":"10.22\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"12.40","rise":"-10.40%","time":"03\/06","volumn":"8.01\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.24","rise":"-11.56%","time":"03\/07","volumn":"4.96\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"12.26","rise":"-11.41%","time":"03\/08","volumn":"10.80\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.73","rise":"-8.01%","time":"03\/11","volumn":"10.88\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.15","rise":"2.25%","time":"03\/12","volumn":"25.66\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.03","rise":"1.38%","time":"03\/13","volumn":"14.08\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"13.67","rise":"-1.22%","time":"03\/14","volumn":"16.42\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"13.68","rise":"-1.15%","time":"03\/15","volumn":"9.27\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"13.76","rise":"-0.57%","time":"03\/18","volumn":"9.06\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"13.82","rise":"-0.14%","time":"03\/19","volumn":"8.78\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"13.91","rise":"0.51%","time":"03\/20","volumn":"9.27\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.68","rise":"-1.15%","time":"03\/21","volumn":"6.10\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.29","rise":"-3.97%","time":"03\/22","volumn":"7.46\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"13.60","rise":"-1.73%","time":"03\/25","volumn":"8.32\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.73","rise":"-0.79%","time":"03\/26","volumn":"8.50\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.36","rise":"-3.46%","time":"03\/27","volumn":"7.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.38","rise":"-3.32%","time":"03\/28","volumn":"13.39\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.98","rise":"1.02%","time":"04\/01","volumn":"7.57\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.89","rise":"0.37%","time":"04\/02","volumn":"5.75\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.98","rise":"1.02%","time":"04\/03","volumn":"5.20\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"14.01","rise":"1.24%","time":"04\/04","volumn":"3.57\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"13.96","rise":"0.88%","time":"04\/05","volumn":"2.88\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"14.24","rise":"2.91%","time":"04\/08","volumn":"5.45\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"14.43","rise":"4.28%","time":"04\/09","volumn":"9.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"14.54","rise":"5.07%","time":"04\/10","volumn":"6.13\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.18","rise":"2.47%","time":"04\/11","volumn":"4.72\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.16","rise":"-4.90%","time":"04\/12","volumn":"10.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"12.95","rise":"-6.42%","time":"04\/15","volumn":"8.67\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"12.90","rise":"-6.78%","time":"04\/16","volumn":"7.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"12.88","rise":"-6.92%","time":"04\/17","volumn":"3.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"12.75","rise":"-7.86%","time":"04\/18","volumn":"9.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"12.58","rise":"-9.09%","time":"04\/19","volumn":"7.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.07","rise":"-5.55%","time":"04\/22","volumn":"8.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.61","rise":"-1.65%","time":"04\/23","volumn":"11.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.73","rise":"-0.78%","time":"04\/24","volumn":"6.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.81","rise":"-0.20%","time":"04\/25","volumn":"8.63\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.83","rise":"7.17%","time":"04\/26","volumn":"25.88\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.35","rise":"10.93%","time":"04\/29","volumn":"23.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.12","rise":"9.26%","time":"04\/30","volumn":"11.36\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.95","rise":"8.04%","time":"05\/01","volumn":"5.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.84","rise":"21.69%","time":"05\/02","volumn":"22.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.47","rise":"26.25%","time":"05\/03","volumn":"18.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.00","rise":"22.85%","time":"05\/06","volumn":"7.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.76","rise":"21.12%","time":"05\/07","volumn":"7.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.47","rise":"19.02%","time":"05\/08","volumn":"6.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.93","rise":"22.34%","time":"05\/09","volumn":"9.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.10","rise":"23.57%","time":"05\/10","volumn":"6.62\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.74","rise":"28.20%","time":"05\/13","volumn":"9.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.84","rise":"28.92%","time":"05\/14","volumn":"6.36\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.16","rise":"31.23%","time":"05\/15","volumn":"7.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.14","rise":"38.31%","time":"05\/16","volumn":"14.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.47","rise":"40.70%","time":"05\/17","volumn":"22.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.05","rise":"37.66%","time":"05\/20","volumn":"9.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.91","rise":"36.65%","time":"05\/21","volumn":"8.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"18.87","rise":"36.36%","time":"05\/22","volumn":"7.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.99","rise":"22.78%","time":"05\/23","volumn":"16.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"20.39%","time":"05\/24","volumn":"12.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.97","rise":"22.63%","time":"05\/28","volumn":"14.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.88","rise":"21.98%","time":"05\/29","volumn":"7.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.11","rise":"23.65%","time":"05\/30","volumn":"10.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.97","rise":"22.63%","time":"05\/31","volumn":"17.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"16.97","rise":"22.63%","time":"06\/03","volumn":"7.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"16.45","rise":"18.88%","time":"06\/04","volumn":"6.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"16.12","rise":"16.49%","time":"06\/05","volumn":"7.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.22","rise":"17.21%","time":"06\/06","volumn":"7.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"15.92","rise":"15.05%","time":"06\/07","volumn":"5.83\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"15.92","rise":"15.05%","time":"06\/10","volumn":"4.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"15.67","rise":"13.24%","time":"06\/11","volumn":"6.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.97","rise":"15.41%","time":"06\/12","volumn":"7.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.82","rise":"14.32%","time":"06\/13","volumn":"4.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.71","rise":"13.53%","time":"06\/14","volumn":"10.49\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.37","rise":"11.07%","time":"06\/17","volumn":"5.85\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.54","rise":"12.30%","time":"06\/18","volumn":"3.20\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.58","rise":"12.59%","time":"06\/20","volumn":"4.56\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.49","rise":"11.94%","time":"06\/21","volumn":"5.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"15.36","rise":"11.00%","time":"06\/24","volumn":"4.26\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"15.27","rise":"10.35%","time":"06\/25","volumn":"5.24\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"15.17","rise":"9.63%","time":"06\/26","volumn":"9.81\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"14.61","rise":"5.58%","time":"06\/27","volumn":"9.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"14.15","rise":"2.25%","time":"06\/28","volumn":"12.48\u4e07"}],"points":"240"}}