{"amount":"6993.98\u4e07","changeAmount":"0.11","close":"15.29","currentPrice":"15.40","currenttime":"2024-07-03 04:00:59","e":{"@attributes":{"datetime":"2024-07-03 04:00:59","e1":"15.40","e2":"0.11","e3":"(0.72%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/27","06\/28","06\/29","07\/01","07\/02"]},"cy":{"o":["17.28","16.78","16.28","15.78","15.28"]},"cyrate":{"o":["0.09%","-2.81%","-5.71%","-8.60%","-11.50%"]},"p":[{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.27","rise":"0","time":"02:35","volumn":"449.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.24","rise":"-0.14%","time":"02:40","volumn":"150.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.25","rise":"-0.06%","time":"02:45","volumn":"444.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.27","rise":"0.03%","time":"02:50","volumn":"505.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.27","rise":"0.06%","time":"02:55","volumn":"220.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.27","rise":"0.03%","time":"03:00","volumn":"316.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.28","rise":"0.09%","time":"03:05","volumn":"311.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.27","rise":"0.00%","time":"03:10","volumn":"524.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.25","rise":"-0.06%","time":"03:15","volumn":"315.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.24","rise":"-0.14%","time":"03:20","volumn":"261.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.25","rise":"-0.09%","time":"03:25","volumn":"567.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.26","rise":"-0.03%","time":"03:30","volumn":"647.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.24","rise":"-0.14%","time":"03:35","volumn":"474.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.25","rise":"-0.06%","time":"03:40","volumn":"740.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.27","rise":"0.00%","time":"03:45","volumn":"1041.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.24","rise":"-0.14%","time":"03:50","volumn":"820.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.24","rise":"-0.14%","time":"03:55","volumn":"2098.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.26","rise":"-0.03%","time":"04:00","volumn":"5427.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.91","rise":"-2.06%","time":"21:35","volumn":"2610.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.91","rise":"-2.09%","time":"21:40","volumn":"2151.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.91","rise":"-2.06%","time":"21:45","volumn":"1148.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.84","rise":"-2.46%","time":"21:50","volumn":"1450.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.87","rise":"-2.29%","time":"21:55","volumn":"3484.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.85","rise":"-2.40%","time":"22:00","volumn":"472.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.87","rise":"-2.29%","time":"22:05","volumn":"714.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.82","rise":"-2.55%","time":"22:10","volumn":"377.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.84","rise":"-2.46%","time":"22:15","volumn":"2410.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.85","rise":"-2.40%","time":"22:20","volumn":"449.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.84","rise":"-2.46%","time":"22:25","volumn":"1003.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.80","rise":"-2.69%","time":"22:30","volumn":"603.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.74","rise":"-3.06%","time":"22:35","volumn":"1066.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.72","rise":"-3.16%","time":"22:40","volumn":"1515.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.68","rise":"-3.40%","time":"22:45","volumn":"350.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.79","rise":"-2.78%","time":"22:50","volumn":"774.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.79","rise":"-2.78%","time":"22:55","volumn":"319.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.77","rise":"-2.87%","time":"23:00","volumn":"886.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.77","rise":"-2.84%","time":"23:05","volumn":"434.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.76","rise":"-2.92%","time":"23:10","volumn":"553.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.72","rise":"-3.16%","time":"23:15","volumn":"814.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.68","rise":"-3.36%","time":"23:20","volumn":"532.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.70","rise":"-3.24%","time":"23:25","volumn":"735.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.70","rise":"-3.27%","time":"23:30","volumn":"683.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.70","rise":"-3.24%","time":"23:35","volumn":"636.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.73","rise":"-3.11%","time":"23:40","volumn":"566.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.70","rise":"-3.24%","time":"23:45","volumn":"642.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.73","rise":"-3.13%","time":"23:50","volumn":"589.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.75","rise":"-3.01%","time":"23:55","volumn":"863.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.77","rise":"-2.90%","time":"00:00","volumn":"405.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.75","rise":"-2.98%","time":"00:05","volumn":"383.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.71","rise":"-3.19%","time":"00:10","volumn":"567.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.66","rise":"-3.48%","time":"00:15","volumn":"553.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.63","rise":"-3.68%","time":"00:20","volumn":"822.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.61","rise":"-3.79%","time":"00:25","volumn":"1895.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.61","rise":"-3.82%","time":"00:30","volumn":"587.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.62","rise":"-3.71%","time":"00:35","volumn":"611.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.62","rise":"-3.71%","time":"00:40","volumn":"830.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.63","rise":"-3.68%","time":"00:45","volumn":"378.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.61","rise":"-3.82%","time":"00:50","volumn":"677.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.61","rise":"-3.82%","time":"00:55","volumn":"345.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.57","rise":"-4.00%","time":"01:00","volumn":"1614.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.55","rise":"-4.14%","time":"01:05","volumn":"3129.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.48","rise":"-4.58%","time":"01:10","volumn":"1845.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.46","rise":"-4.63%","time":"01:15","volumn":"2009.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.53","rise":"-4.26%","time":"01:20","volumn":"1360.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.48","rise":"-4.52%","time":"01:25","volumn":"581.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.52","rise":"-4.32%","time":"01:30","volumn":"363.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.75%","time":"01:35","volumn":"1304.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.44","rise":"-4.78%","time":"01:40","volumn":"772.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.75%","time":"01:45","volumn":"5067.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.44","rise":"-4.78%","time":"01:50","volumn":"566.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.44","rise":"-4.75%","time":"01:55","volumn":"1039.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.44","rise":"-4.78%","time":"02:00","volumn":"515.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.43","rise":"-4.81%","time":"02:05","volumn":"509.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.41","rise":"-4.95%","time":"02:10","volumn":"245.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.41","rise":"-4.92%","time":"02:15","volumn":"424.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.42","rise":"-4.89%","time":"02:20","volumn":"588.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.42","rise":"-4.89%","time":"02:25","volumn":"502.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.43","rise":"-4.84%","time":"02:30","volumn":"418.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.72%","time":"02:35","volumn":"574.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.41","rise":"-4.95%","time":"02:40","volumn":"765.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.43","rise":"-4.81%","time":"02:45","volumn":"353.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.72%","time":"02:50","volumn":"1007.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.75%","time":"02:55","volumn":"965.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.48","rise":"-4.58%","time":"03:00","volumn":"5673.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.44","rise":"-4.78%","time":"03:05","volumn":"1805.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.43","rise":"-4.84%","time":"03:10","volumn":"706.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.75%","time":"03:15","volumn":"1066.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.75%","time":"03:20","volumn":"906.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.75%","time":"03:25","volumn":"730.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.75%","time":"03:30","volumn":"1066.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.43","rise":"-4.87%","time":"03:35","volumn":"1104.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.43","rise":"-4.87%","time":"03:40","volumn":"591.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.75%","time":"03:45","volumn":"1335.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.72%","time":"03:50","volumn":"1771.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.75%","time":"03:55","volumn":"3300.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.45","rise":"-4.72%","time":"04:00","volumn":"1.99\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.95","rise":"-7.65%","time":"21:35","volumn":"3574.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.90","rise":"-7.91%","time":"21:40","volumn":"1876.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.96","rise":"-7.59%","time":"21:45","volumn":"977.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.97","rise":"-7.50%","time":"21:50","volumn":"1213.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.00","rise":"-7.33%","time":"21:55","volumn":"1195.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.08","rise":"-6.86%","time":"22:00","volumn":"1288.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.07","rise":"-6.94%","time":"22:05","volumn":"470.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.06","rise":"-7.00%","time":"22:10","volumn":"736.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.10","rise":"-6.75%","time":"22:15","volumn":"604.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.19","rise":"-6.23%","time":"22:20","volumn":"3371.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.16","rise":"-6.43%","time":"22:25","volumn":"2390.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.14","rise":"-6.52%","time":"22:30","volumn":"1626.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.16","rise":"-6.43%","time":"22:35","volumn":"1790.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.15","rise":"-6.46%","time":"22:40","volumn":"2428.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.05","rise":"-7.04%","time":"22:45","volumn":"2254.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.02","rise":"-7.21%","time":"22:50","volumn":"567.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.95","rise":"-7.65%","time":"22:55","volumn":"1189.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.94","rise":"-7.67%","time":"23:00","volumn":"4715.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.96","rise":"-7.56%","time":"23:05","volumn":"868.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.00","rise":"-7.33%","time":"23:10","volumn":"956.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.98","rise":"-7.44%","time":"23:15","volumn":"511.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.00","rise":"-7.33%","time":"23:20","volumn":"234.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.02","rise":"-7.18%","time":"23:25","volumn":"363.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.95","rise":"-7.62%","time":"23:30","volumn":"479.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.92","rise":"-7.79%","time":"23:35","volumn":"1279.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.91","rise":"-7.82%","time":"23:40","volumn":"565.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.93","rise":"-7.74%","time":"23:45","volumn":"518.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.94","rise":"-7.70%","time":"23:50","volumn":"246.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.93","rise":"-7.76%","time":"23:55","volumn":"334.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.94","rise":"-7.67%","time":"00:00","volumn":"414.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.94","rise":"-7.67%","time":"00:05","volumn":"279.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.95","rise":"-7.62%","time":"00:10","volumn":"554.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.04","rise":"-7.12%","time":"00:15","volumn":"1337.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.08","rise":"-6.86%","time":"00:20","volumn":"478.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.14","rise":"-6.52%","time":"00:25","volumn":"1023.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.08","rise":"-6.86%","time":"00:30","volumn":"385.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.11","rise":"-6.69%","time":"00:35","volumn":"1123.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.12","rise":"-6.63%","time":"00:40","volumn":"959.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.05","rise":"-7.01%","time":"00:45","volumn":"1110.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.05","rise":"-7.04%","time":"00:50","volumn":"1087.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.05","rise":"-7.04%","time":"00:55","volumn":"202.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"-7.18%","time":"01:00","volumn":"321.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.04","rise":"-7.10%","time":"01:05","volumn":"627.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"-7.18%","time":"01:10","volumn":"250.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-7.30%","time":"01:15","volumn":"339.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.04","rise":"-7.12%","time":"01:20","volumn":"479.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.05","rise":"-7.07%","time":"01:25","volumn":"423.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.05","rise":"-7.04%","time":"01:30","volumn":"1121.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.01","rise":"-7.27%","time":"01:35","volumn":"611.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.98","rise":"-7.41%","time":"01:40","volumn":"848.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-7.33%","time":"01:45","volumn":"1124.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.01","rise":"-7.27%","time":"01:50","volumn":"256.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.04","rise":"-7.10%","time":"01:55","volumn":"711.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.04","rise":"-7.10%","time":"02:00","volumn":"437.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.03","rise":"-7.15%","time":"02:05","volumn":"639.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.05","rise":"-7.07%","time":"02:10","volumn":"585.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"-7.18%","time":"02:15","volumn":"439.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"-7.24%","time":"02:20","volumn":"212.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"-7.24%","time":"02:25","volumn":"279.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.99","rise":"-7.36%","time":"02:30","volumn":"737.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-7.30%","time":"02:35","volumn":"1001.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.99","rise":"-7.36%","time":"02:40","volumn":"355.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.99","rise":"-7.36%","time":"02:45","volumn":"482.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"-7.18%","time":"02:50","volumn":"1017.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.03","rise":"-7.15%","time":"02:55","volumn":"1095.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"-7.18%","time":"03:00","volumn":"951.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.01","rise":"-7.27%","time":"03:05","volumn":"1232.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-7.33%","time":"03:10","volumn":"425.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-7.30%","time":"03:15","volumn":"694.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-7.30%","time":"03:20","volumn":"662.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-7.30%","time":"03:25","volumn":"775.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-7.33%","time":"03:30","volumn":"895.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.01","rise":"-7.26%","time":"03:35","volumn":"1857.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.01","rise":"-7.27%","time":"03:40","volumn":"1895.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"-7.18%","time":"03:45","volumn":"1241.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-7.30%","time":"03:50","volumn":"2056.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.99","rise":"-7.38%","time":"03:55","volumn":"6904.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.98","rise":"-7.44%","time":"04:00","volumn":"9499.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.93","rise":"-7.73%","time":"21:35","volumn":"6017.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.86","rise":"-8.14%","time":"21:40","volumn":"1259.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.89","rise":"-7.96%","time":"21:45","volumn":"816.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.81","rise":"-8.40%","time":"21:50","volumn":"972.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.84","rise":"-8.28%","time":"21:55","volumn":"974.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.78","rise":"-8.63%","time":"22:00","volumn":"644.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.72","rise":"-8.95%","time":"22:05","volumn":"2217.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.72","rise":"-8.92%","time":"22:10","volumn":"1146.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.78","rise":"-8.61%","time":"22:15","volumn":"806.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.79","rise":"-8.51%","time":"22:20","volumn":"798.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.81","rise":"-8.43%","time":"22:25","volumn":"421.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.85","rise":"-8.20%","time":"22:30","volumn":"342.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.90","rise":"-7.91%","time":"22:35","volumn":"292.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.82","rise":"-8.34%","time":"22:40","volumn":"425.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.90","rise":"-7.88%","time":"22:45","volumn":"673.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.95","rise":"-7.62%","time":"22:50","volumn":"207.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.95","rise":"-7.65%","time":"22:55","volumn":"250.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.96","rise":"-7.53%","time":"23:00","volumn":"317.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.90","rise":"-7.88%","time":"23:05","volumn":"391.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.87","rise":"-8.09%","time":"23:10","volumn":"221.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.86","rise":"-8.14%","time":"23:15","volumn":"330.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.87","rise":"-8.11%","time":"23:20","volumn":"508.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.90","rise":"-7.88%","time":"23:25","volumn":"293.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.89","rise":"-7.94%","time":"23:30","volumn":"135.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.89","rise":"-7.94%","time":"23:35","volumn":"994.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.89","rise":"-7.96%","time":"23:40","volumn":"1679.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.85","rise":"-8.20%","time":"23:45","volumn":"723.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.84","rise":"-8.25%","time":"23:50","volumn":"262.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.80","rise":"-8.49%","time":"23:55","volumn":"401.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.71","rise":"-9.04%","time":"00:00","volumn":"1443.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.70","rise":"-9.09%","time":"00:05","volumn":"1581.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.64","rise":"-9.41%","time":"00:10","volumn":"589.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.64","rise":"-9.42%","time":"00:15","volumn":"480.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.57","rise":"-9.79%","time":"00:20","volumn":"1719.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.53","rise":"-10.05%","time":"00:25","volumn":"1027.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-10.31%","time":"00:30","volumn":"2963.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-10.34%","time":"00:35","volumn":"1056.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-10.54%","time":"00:40","volumn":"1005.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.48%","time":"00:45","volumn":"1048.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.37%","time":"00:50","volumn":"574.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-10.31%","time":"00:55","volumn":"552.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.49","rise":"-10.25%","time":"01:00","volumn":"1994.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.37%","time":"01:05","volumn":"358.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.41%","time":"01:10","volumn":"372.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.45%","time":"01:15","volumn":"452.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-10.36%","time":"01:20","volumn":"688.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-10.31%","time":"01:25","volumn":"534.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.45%","time":"01:30","volumn":"257.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.41%","time":"01:35","volumn":"439.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.37%","time":"01:40","volumn":"512.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.43%","time":"01:45","volumn":"127.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.43%","time":"01:50","volumn":"465.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.48%","time":"01:55","volumn":"499.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.48%","time":"02:00","volumn":"319.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.45%","time":"02:05","volumn":"390.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.37%","time":"02:10","volumn":"491.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-10.31%","time":"02:15","volumn":"539.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.37%","time":"02:20","volumn":"107.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.48%","time":"02:25","volumn":"515.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-10.54%","time":"02:30","volumn":"348.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.43%","time":"02:35","volumn":"247.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.43%","time":"02:40","volumn":"208.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-10.31%","time":"02:45","volumn":"414.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.37%","time":"02:50","volumn":"147.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.51","rise":"-10.19%","time":"02:55","volumn":"455.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.37%","time":"03:00","volumn":"220.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.44","rise":"-10.59%","time":"03:05","volumn":"438.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.48%","time":"03:10","volumn":"711.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-10.54%","time":"03:15","volumn":"514.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-10.54%","time":"03:20","volumn":"702.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-10.51%","time":"03:25","volumn":"538.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-10.51%","time":"03:30","volumn":"287.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.43","rise":"-10.66%","time":"03:35","volumn":"551.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.43%","time":"03:40","volumn":"707.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.48%","time":"03:45","volumn":"1008.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-10.43%","time":"03:50","volumn":"1218.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-10.37%","time":"03:55","volumn":"2146.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.44","rise":"-10.57%","time":"04:00","volumn":"8706.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.67","rise":"-9.24%","time":"21:35","volumn":"2912.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.78","rise":"-8.60%","time":"21:40","volumn":"748.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.84","rise":"-8.25%","time":"21:45","volumn":"2400.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.73","rise":"-8.89%","time":"21:50","volumn":"794.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.74","rise":"-8.83%","time":"21:55","volumn":"398.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.67","rise":"-9.24%","time":"22:00","volumn":"467.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.72","rise":"-8.95%","time":"22:05","volumn":"464.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.63","rise":"-9.44%","time":"22:10","volumn":"508.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.54","rise":"-10.00%","time":"22:15","volumn":"531.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.54","rise":"-9.99%","time":"22:20","volumn":"402.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.48","rise":"-10.33%","time":"22:25","volumn":"732.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.54","rise":"-9.96%","time":"22:30","volumn":"373.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.49","rise":"-10.25%","time":"22:35","volumn":"305.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.48","rise":"-10.31%","time":"22:40","volumn":"424.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.48","rise":"-10.34%","time":"22:45","volumn":"302.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.47","rise":"-10.40%","time":"22:50","volumn":"376.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.46","rise":"-10.48%","time":"22:55","volumn":"226.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.46","rise":"-10.45%","time":"23:00","volumn":"169.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.50","rise":"-10.22%","time":"23:05","volumn":"332.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.48","rise":"-10.31%","time":"23:10","volumn":"173.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.46","rise":"-10.45%","time":"23:15","volumn":"1093.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.45","rise":"-10.51%","time":"23:20","volumn":"677.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.45","rise":"-10.54%","time":"23:25","volumn":"184.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.43","rise":"-10.63%","time":"23:30","volumn":"809.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.43","rise":"-10.63%","time":"23:35","volumn":"379.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.41","rise":"-10.74%","time":"23:40","volumn":"158.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.41","rise":"-10.72%","time":"23:45","volumn":"268.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.43","rise":"-10.63%","time":"23:50","volumn":"145.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.41","rise":"-10.72%","time":"23:55","volumn":"705.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.42","rise":"-10.69%","time":"00:00","volumn":"414.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"-10.89%","time":"00:05","volumn":"364.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.43","rise":"-10.63%","time":"00:10","volumn":"597.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"-10.83%","time":"00:15","volumn":"1153.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"-11.06%","time":"00:20","volumn":"813.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-11.24%","time":"00:25","volumn":"1206.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.44%","time":"00:30","volumn":"1478.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"00:35","volumn":"669.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-11.27%","time":"00:40","volumn":"737.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"00:45","volumn":"943.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"00:50","volumn":"1228.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.44%","time":"00:55","volumn":"380.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"01:00","volumn":"87.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"-11.32%","time":"01:05","volumn":"632.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.44%","time":"01:10","volumn":"561.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"01:15","volumn":"145.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"01:20","volumn":"184.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"01:25","volumn":"287.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"01:30","volumn":"1044.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"01:35","volumn":"192.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"01:40","volumn":"143.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"01:45","volumn":"203.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"01:50","volumn":"247.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"01:55","volumn":"269.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"02:00","volumn":"138.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"-11.32%","time":"02:05","volumn":"1061.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-11.27%","time":"02:10","volumn":"1181.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"-11.32%","time":"02:15","volumn":"410.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.35%","time":"02:20","volumn":"166.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"02:25","volumn":"299.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"02:30","volumn":"427.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"02:35","volumn":"430.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.35%","time":"02:40","volumn":"759.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"-11.32%","time":"02:45","volumn":"165.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"02:50","volumn":"424.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"02:55","volumn":"206.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"03:00","volumn":"358.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.28","rise":"-11.50%","time":"03:05","volumn":"400.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"03:10","volumn":"213.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"03:15","volumn":"351.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"03:20","volumn":"95.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"03:25","volumn":"475.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"03:30","volumn":"914.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.35%","time":"03:35","volumn":"712.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.41%","time":"03:40","volumn":"551.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-11.38%","time":"03:45","volumn":"1142.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-11.24%","time":"03:50","volumn":"1170.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.33","rise":"-11.21%","time":"03:55","volumn":"3269.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-11.44%","time":"04:00","volumn":"6026.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.25","ratio":"0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"548.98","ratio":"0.67%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"486.98","ratio":"1.05%"}],"marketCapitalization":"63.60\u4ebf","maxPrice":"15.52","minPrice":"15.26","monthlyTendency":{"cx":{"o":["2024\/06\/03","2024\/07\/01"]},"cy":{"o":["18.14","17.09","16.05","15.00","13.95"]},"cyrate":{"o":["23.40%","16.28%","9.15%","2.02%","-5.10%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"0","time":"06\/03","volumn":"5.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"06\/04","volumn":"4.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.29","rise":"4.01%","time":"06\/05","volumn":"4.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.81","rise":"0.75%","time":"06\/06","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.97","rise":"-4.97%","time":"06\/07","volumn":"6.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"14.20","rise":"-3.40%","time":"06\/10","volumn":"5.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.95","rise":"-5.10%","time":"06\/11","volumn":"5.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.39","rise":"-2.11%","time":"06\/12","volumn":"4.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"5.44%","time":"06\/13","volumn":"9.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.73","rise":"0.20%","time":"06\/14","volumn":"8.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.71","rise":"6.87%","time":"06\/17","volumn":"8.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"16.18","rise":"10.07%","time":"06\/18","volumn":"7.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.05","rise":"15.99%","time":"06\/20","volumn":"15.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"18.14","rise":"23.40%","time":"06\/21","volumn":"8.88\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.79","rise":"21.02%","time":"06\/24","volumn":"5.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.26","rise":"17.41%","time":"06\/25","volumn":"5.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.45","rise":"11.90%","time":"06\/26","volumn":"10.34\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.98","rise":"8.71%","time":"06\/27","volumn":"9.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.44","rise":"5.03%","time":"06\/28","volumn":"6.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.29","rise":"4.01%","time":"07\/01","volumn":"5.28\u4e07"}],"points":"20"},"open":"15.47","priceChangeRatio":"0.72%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.51","15.45","15.38","15.32","15.26"]},"cyrate":{"o":["1.44%","1.03%","0.62%","0.21%","-0.20%"]},"p":[{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.69%","time":"21:31","volumn":"1263.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.37","rise":"0.52%","time":"21:32","volumn":"1321.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.34","rise":"0.33%","time":"21:33","volumn":"1372.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.65%","time":"21:34","volumn":"1712.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.41","rise":"0.78%","time":"21:35","volumn":"1848.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.49","rise":"1.31%","time":"21:36","volumn":"2120.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.49","rise":"1.31%","time":"21:37","volumn":"2253.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.51","rise":"1.44%","time":"21:38","volumn":"2377.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.45","rise":"1.01%","time":"21:39","volumn":"2640.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.46","rise":"1.10%","time":"21:40","volumn":"2731.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.48","rise":"1.24%","time":"21:41","volumn":"2794.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.48","rise":"1.28%","time":"21:42","volumn":"2970.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.46","rise":"1.11%","time":"21:43","volumn":"3193.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"21:44","volumn":"4016.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"21:45","volumn":"4281.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"21:46","volumn":"4516.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.56%","time":"21:47","volumn":"4680.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"21:48","volumn":"4787.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"21:49","volumn":"4962.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"21:50","volumn":"5041.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.37","rise":"0.52%","time":"21:51","volumn":"5102.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"21:52","volumn":"5145.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"21:53","volumn":"5200.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.42","rise":"0.85%","time":"21:54","volumn":"5499.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"21:55","volumn":"5673.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.56%","time":"21:56","volumn":"5759.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"21:57","volumn":"6341.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"21:58","volumn":"6825.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.41","rise":"0.78%","time":"21:59","volumn":"7415.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"22:00","volumn":"7436.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"22:01","volumn":"7645.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"22:02","volumn":"7700.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"22:03","volumn":"7749.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.37","rise":"0.49%","time":"22:04","volumn":"7844.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.36%","time":"22:05","volumn":"8039.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"0.46%","time":"22:06","volumn":"8116.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.33","rise":"0.26%","time":"22:07","volumn":"8191.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.10%","time":"22:08","volumn":"8643.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.07%","time":"22:09","volumn":"8862.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.10%","time":"22:10","volumn":"8920.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.28","rise":"-0.10%","time":"22:11","volumn":"9088.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"0.03%","time":"22:12","volumn":"9231.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.27","rise":"-0.13%","time":"22:13","volumn":"9272.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-0.03%","time":"22:14","volumn":"9344.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.07%","time":"22:15","volumn":"9531.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"0.00%","time":"22:16","volumn":"9560.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"0.03%","time":"22:17","volumn":"9571.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.06%","time":"22:18","volumn":"9611.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"0.23%","time":"22:19","volumn":"9728.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.39%","time":"22:20","volumn":"9882.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.36%","time":"22:21","volumn":"9941.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.39%","time":"22:22","volumn":"1.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"0.43%","time":"22:23","volumn":"1.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"0.13%","time":"22:24","volumn":"1.03\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"0.00%","time":"22:25","volumn":"1.03\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.10%","time":"22:26","volumn":"1.03\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.28","rise":"-0.07%","time":"22:27","volumn":"1.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-0.03%","time":"22:28","volumn":"1.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.26","rise":"-0.20%","time":"22:29","volumn":"1.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.10%","time":"22:30","volumn":"1.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.04%","time":"22:31","volumn":"1.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"0.03%","time":"22:32","volumn":"1.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"0.13%","time":"22:33","volumn":"1.07\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"0.23%","time":"22:34","volumn":"1.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"0.20%","time":"22:35","volumn":"1.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"0.20%","time":"22:36","volumn":"1.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"0.16%","time":"22:37","volumn":"1.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"0.13%","time":"22:38","volumn":"1.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"0.13%","time":"22:39","volumn":"1.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.10%","time":"22:40","volumn":"1.13\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"0.10%","time":"22:41","volumn":"1.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.10%","time":"22:42","volumn":"1.15\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"0.03%","time":"22:43","volumn":"1.15\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.07%","time":"22:44","volumn":"1.15\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.26","rise":"-0.20%","time":"22:45","volumn":"1.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.27","rise":"-0.13%","time":"22:46","volumn":"1.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.07%","time":"22:47","volumn":"1.17\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-0.03%","time":"22:48","volumn":"1.18\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"0.00%","time":"22:49","volumn":"1.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"0.03%","time":"22:50","volumn":"1.20\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"0.16%","time":"22:51","volumn":"1.20\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.10%","time":"22:52","volumn":"1.21\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"0.10%","time":"22:53","volumn":"1.21\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"0.23%","time":"22:54","volumn":"1.22\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"0.23%","time":"22:55","volumn":"1.23\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"0.20%","time":"22:56","volumn":"1.23\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"0.23%","time":"22:57","volumn":"1.23\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.34","rise":"0.29%","time":"22:58","volumn":"1.24\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.36%","time":"22:59","volumn":"1.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.37%","time":"23:00","volumn":"1.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.36%","time":"23:01","volumn":"1.26\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.36%","time":"23:02","volumn":"1.26\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.36%","time":"23:03","volumn":"1.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"0.39%","time":"23:04","volumn":"1.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"0.43%","time":"23:05","volumn":"1.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"0.43%","time":"23:06","volumn":"1.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"23:07","volumn":"1.29\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:08","volumn":"1.29\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.57%","time":"23:09","volumn":"1.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.56%","time":"23:10","volumn":"1.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:11","volumn":"1.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:12","volumn":"1.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:13","volumn":"1.33\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.65%","time":"23:14","volumn":"1.34\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"23:15","volumn":"1.34\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"23:16","volumn":"1.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.69%","time":"23:17","volumn":"1.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.75%","time":"23:18","volumn":"1.44\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.69%","time":"23:19","volumn":"1.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:20","volumn":"1.52\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"23:21","volumn":"1.53\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.65%","time":"23:22","volumn":"1.54\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.75%","time":"23:23","volumn":"1.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"23:24","volumn":"1.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.65%","time":"23:25","volumn":"1.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"23:26","volumn":"1.62\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.56%","time":"23:27","volumn":"1.62\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.69%","time":"23:28","volumn":"1.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"23:29","volumn":"1.64\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:30","volumn":"1.64\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.56%","time":"23:31","volumn":"1.65\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.56%","time":"23:32","volumn":"1.65\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.56%","time":"23:33","volumn":"1.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"0.46%","time":"23:34","volumn":"1.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"0.43%","time":"23:35","volumn":"1.67\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"0.43%","time":"23:36","volumn":"1.67\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.56%","time":"23:37","volumn":"1.68\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.65%","time":"23:38","volumn":"1.68\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"23:39","volumn":"1.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:40","volumn":"1.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:41","volumn":"1.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"0.43%","time":"23:42","volumn":"1.70\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.37","rise":"0.49%","time":"23:43","volumn":"1.70\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.37","rise":"0.52%","time":"23:44","volumn":"1.71\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"23:45","volumn":"1.71\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.37","rise":"0.49%","time":"23:46","volumn":"1.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.37","rise":"0.52%","time":"23:47","volumn":"1.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"23:48","volumn":"1.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.37","rise":"0.52%","time":"23:49","volumn":"1.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.59%","time":"23:50","volumn":"1.73\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.56%","time":"23:51","volumn":"1.73\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.65%","time":"23:52","volumn":"1.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.65%","time":"23:53","volumn":"1.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:54","volumn":"1.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"0.65%","time":"23:55","volumn":"1.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:56","volumn":"1.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:57","volumn":"1.75\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"23:58","volumn":"1.76\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"0.62%","time":"23:59","volumn":"1.78\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:00","volumn":"1.79\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:01","volumn":"1.79\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:02","volumn":"1.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:03","volumn":"1.82\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:04","volumn":"1.84\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:05","volumn":"1.85\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:06","volumn":"1.86\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:07","volumn":"1.86\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:08","volumn":"1.86\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:09","volumn":"1.87\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:10","volumn":"1.92\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:11","volumn":"1.93\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:12","volumn":"1.93\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:13","volumn":"1.93\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:14","volumn":"1.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:15","volumn":"1.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:16","volumn":"1.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:17","volumn":"1.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:18","volumn":"1.95\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:19","volumn":"1.95\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:20","volumn":"1.95\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:21","volumn":"1.96\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:22","volumn":"1.96\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:23","volumn":"1.98\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:24","volumn":"2.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:25","volumn":"2.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:26","volumn":"2.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"00:27","volumn":"2.04\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"00:28","volumn":"2.09\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:29","volumn":"2.12\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:30","volumn":"2.12\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:31","volumn":"2.13\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:32","volumn":"2.13\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:33","volumn":"2.13\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:34","volumn":"2.13\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:35","volumn":"2.14\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:36","volumn":"2.15\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:37","volumn":"2.15\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:38","volumn":"2.15\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"00:39","volumn":"2.15\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:40","volumn":"2.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:41","volumn":"2.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:42","volumn":"2.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:43","volumn":"2.17\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:44","volumn":"2.17\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:45","volumn":"2.17\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:46","volumn":"2.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:47","volumn":"2.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.70%","time":"00:48","volumn":"2.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:49","volumn":"2.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"00:50","volumn":"2.20\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:51","volumn":"2.20\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:52","volumn":"2.20\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:53","volumn":"2.21\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.42","rise":"0.83%","time":"00:54","volumn":"2.25\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.43","rise":"0.88%","time":"00:55","volumn":"2.26\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"00:56","volumn":"2.27\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:57","volumn":"2.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"00:58","volumn":"2.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"00:59","volumn":"2.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"01:00","volumn":"2.32\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:01","volumn":"2.32\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:02","volumn":"2.32\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:03","volumn":"2.32\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"01:04","volumn":"2.32\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:05","volumn":"2.33\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:06","volumn":"2.33\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:07","volumn":"2.33\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:08","volumn":"2.36\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:09","volumn":"2.36\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:10","volumn":"2.41\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:11","volumn":"2.41\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"01:12","volumn":"2.42\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:13","volumn":"2.43\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"01:14","volumn":"2.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"01:15","volumn":"2.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"01:16","volumn":"2.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"01:17","volumn":"2.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.59%","time":"01:18","volumn":"2.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.59%","time":"01:19","volumn":"2.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"01:20","volumn":"2.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"01:21","volumn":"2.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"01:22","volumn":"2.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"01:23","volumn":"2.46\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"01:24","volumn":"2.47\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:25","volumn":"2.47\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:26","volumn":"2.47\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:27","volumn":"2.49\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.77%","time":"01:28","volumn":"2.49\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"01:29","volumn":"2.49\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"01:30","volumn":"2.49\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.77%","time":"01:31","volumn":"2.49\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.77%","time":"01:32","volumn":"2.49\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:33","volumn":"2.50\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"01:34","volumn":"2.53\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"01:35","volumn":"2.53\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"01:36","volumn":"2.53\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:37","volumn":"2.53\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:38","volumn":"2.54\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:39","volumn":"2.54\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:40","volumn":"2.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:41","volumn":"2.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:42","volumn":"2.57\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:43","volumn":"2.57\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:44","volumn":"2.57\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:45","volumn":"2.57\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:46","volumn":"2.57\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:47","volumn":"2.58\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:48","volumn":"2.58\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:49","volumn":"2.59\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:50","volumn":"2.59\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:51","volumn":"2.63\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"01:52","volumn":"2.65\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.42","rise":"0.85%","time":"01:53","volumn":"2.72\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.42","rise":"0.85%","time":"01:54","volumn":"2.73\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"01:55","volumn":"2.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"01:56","volumn":"2.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"01:57","volumn":"2.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:58","volumn":"2.78\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"01:59","volumn":"2.78\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:00","volumn":"2.78\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:01","volumn":"2.78\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.73%","time":"02:02","volumn":"2.80\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:03","volumn":"2.80\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:04","volumn":"2.80\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:05","volumn":"2.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.70%","time":"02:06","volumn":"2.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.70%","time":"02:07","volumn":"2.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:08","volumn":"2.82\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:09","volumn":"2.82\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:10","volumn":"2.82\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:11","volumn":"2.82\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:12","volumn":"2.84\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:13","volumn":"2.85\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:14","volumn":"2.85\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"02:15","volumn":"2.86\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:16","volumn":"2.86\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.70%","time":"02:17","volumn":"2.86\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:18","volumn":"2.87\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"02:19","volumn":"2.87\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:20","volumn":"2.87\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:21","volumn":"2.87\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:22","volumn":"2.88\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:23","volumn":"2.88\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:24","volumn":"2.89\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"02:25","volumn":"2.89\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:26","volumn":"2.91\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:27","volumn":"2.93\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"02:28","volumn":"2.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:29","volumn":"3.00\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:30","volumn":"3.00\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:31","volumn":"3.00\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:32","volumn":"3.00\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.77%","time":"02:33","volumn":"3.01\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"02:34","volumn":"3.03\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:35","volumn":"3.05\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:36","volumn":"3.05\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:37","volumn":"3.06\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.77%","time":"02:38","volumn":"3.06\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:39","volumn":"3.07\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:40","volumn":"3.07\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:41","volumn":"3.07\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"02:42","volumn":"3.07\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"02:43","volumn":"3.08\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"02:44","volumn":"3.15\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.82%","time":"02:45","volumn":"3.18\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:46","volumn":"3.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:47","volumn":"3.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:48","volumn":"3.20\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.43","rise":"0.88%","time":"02:49","volumn":"3.24\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.42","rise":"0.85%","time":"02:50","volumn":"3.24\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.82%","time":"02:51","volumn":"3.25\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"02:52","volumn":"3.25\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"02:53","volumn":"3.26\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"02:54","volumn":"3.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.82%","time":"02:55","volumn":"3.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.82%","time":"02:56","volumn":"3.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.81%","time":"02:57","volumn":"3.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"02:58","volumn":"3.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"02:59","volumn":"3.30\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:00","volumn":"3.33\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:01","volumn":"3.33\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:02","volumn":"3.34\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:03","volumn":"3.36\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:04","volumn":"3.37\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:05","volumn":"3.37\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:06","volumn":"3.38\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:07","volumn":"3.38\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:08","volumn":"3.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:09","volumn":"3.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:10","volumn":"3.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.68%","time":"03:11","volumn":"3.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:12","volumn":"3.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:13","volumn":"3.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:14","volumn":"3.46\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:15","volumn":"3.46\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.77%","time":"03:16","volumn":"3.47\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:17","volumn":"3.47\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.82%","time":"03:18","volumn":"3.48\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:19","volumn":"3.49\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"03:20","volumn":"3.51\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.82%","time":"03:21","volumn":"3.52\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.82%","time":"03:22","volumn":"3.52\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.82%","time":"03:23","volumn":"3.52\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:24","volumn":"3.54\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:25","volumn":"3.54\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:26","volumn":"3.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:27","volumn":"3.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:28","volumn":"3.61\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:29","volumn":"3.63\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:30","volumn":"3.63\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:31","volumn":"3.65\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:32","volumn":"3.68\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:33","volumn":"3.68\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:34","volumn":"3.69\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:35","volumn":"3.70\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:36","volumn":"3.70\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:37","volumn":"3.72\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.75%","time":"03:38","volumn":"3.72\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"0.78%","time":"03:39","volumn":"3.72\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:40","volumn":"3.73\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:41","volumn":"3.74\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:42","volumn":"3.75\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.65%","time":"03:43","volumn":"3.75\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"03:44","volumn":"3.76\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:45","volumn":"3.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:46","volumn":"3.78\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.66%","time":"03:47","volumn":"3.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:48","volumn":"3.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:49","volumn":"3.83\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"0.62%","time":"03:50","volumn":"3.85\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.64%","time":"03:51","volumn":"3.87\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:52","volumn":"3.90\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:53","volumn":"3.95\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.70%","time":"03:54","volumn":"3.96\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:55","volumn":"4.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"0.69%","time":"03:56","volumn":"4.13\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:57","volumn":"4.18\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:58","volumn":"4.23\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"03:59","volumn":"4.26\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"0.72%","time":"04:00","volumn":"4.54\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u54d4\u54e9\u54d4\u54e9[BILI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BILI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BILI.html?from=360search","volume":"454.30\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/19","2024\/07\/01"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["21.08%","5.00%","-11.08%","-27.16%","-43.24%"]},"p":[{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"0","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-2.41%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"8.57%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"7.62%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"10.35%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"2.86%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"18.54%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"21.08%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"13.08%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"7.30%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"16.95%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"15.30%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"12.51%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"9.71%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"8.70%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"7.62%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"1.78%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"4.06%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-0.70%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-3.24%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-2.54%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-8.76%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-6.41%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-7.30%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-5.71%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-5.21%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-7.56%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-6.16%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"0.44%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-1.40%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-3.94%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-1.08%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-3.43%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-2.60%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-9.21%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-13.90%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-10.79%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-10.41%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-12.32%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-11.56%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-12.38%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-13.21%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-13.65%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-14.92%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-17.90%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-13.33%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-14.73%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-15.05%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-13.97%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-14.16%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-12.57%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-13.46%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-14.29%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-15.49%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-16.57%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-13.84%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-15.68%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-9.02%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-6.98%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-11.30%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-13.27%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-13.52%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-14.67%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-18.29%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-19.30%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-20.57%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-19.75%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-13.84%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-17.21%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-15.87%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-15.56%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-11.87%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-14.73%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-16.19%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-12.00%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-6.73%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-7.68%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-8.57%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-7.62%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-9.84%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-10.10%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-8.89%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-6.10%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-3.49%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-10.86%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-11.17%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-7.49%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-10.10%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-11.05%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-10.22%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-13.08%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-15.30%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-24.70%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-28.06%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-26.92%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-26.79%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-27.56%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-25.46%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-23.81%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-24.25%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-22.41%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-22.03%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-22.48%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-23.75%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-24.06%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-27.56%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-25.14%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-30.16%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-26.54%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-30.16%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-28.76%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-29.40%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-24.83%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-22.73%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-26.29%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-23.37%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-25.78%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-29.40%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-29.40%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-31.11%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-31.56%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-30.79%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-32.38%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-36.25%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-37.71%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-38.41%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-40.25%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-41.52%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-36.19%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-36.44%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-38.79%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-39.37%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-40.19%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-42.98%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-42.41%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-40.63%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-43.24%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-42.29%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-35.24%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-38.16%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-38.22%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-37.27%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-35.24%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-38.86%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-36.32%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-35.62%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-34.22%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-35.24%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-34.54%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-34.73%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-36.38%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-35.68%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-34.54%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-38.60%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-38.54%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-36.19%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-34.16%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-35.49%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-31.37%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-32.70%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-29.33%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-19.94%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-19.43%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-20.57%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-25.97%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-25.21%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-24.83%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-24.89%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-22.03%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-28.89%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-30.60%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-31.81%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-33.52%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-29.97%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-28.89%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-29.14%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-26.79%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-28.06%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-29.78%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-30.98%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-29.65%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-24.25%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-25.84%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-22.35%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-27.11%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-28.51%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-30.22%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-29.97%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-29.71%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-30.73%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-25.46%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-27.05%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-19.05%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-20.63%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-16.70%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-15.24%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-19.75%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-19.17%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-6.54%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-5.84%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-6.22%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-11.94%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-13.27%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-11.05%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-10.67%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"0.38%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"-0.70%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"0.57%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"3.37%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"5.97%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"2.22%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-1.40%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"-0.44%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-12.76%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-11.49%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-11.56%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-13.33%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"-8.44%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"-7.81%","time":"05\/31","volumn":"4.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"-6.67%","time":"06\/03","volumn":"5.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"-5.33%","time":"06\/04","volumn":"4.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.29","rise":"-2.92%","time":"06\/05","volumn":"4.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.81","rise":"-5.97%","time":"06\/06","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.97","rise":"-11.30%","time":"06\/07","volumn":"6.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"14.20","rise":"-9.84%","time":"06\/10","volumn":"5.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.95","rise":"-11.43%","time":"06\/11","volumn":"5.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.39","rise":"-8.63%","time":"06\/12","volumn":"4.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"-1.59%","time":"06\/13","volumn":"9.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.73","rise":"-6.48%","time":"06\/14","volumn":"8.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.71","rise":"-0.25%","time":"06\/17","volumn":"8.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"16.18","rise":"2.73%","time":"06\/18","volumn":"7.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.05","rise":"8.25%","time":"06\/20","volumn":"15.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"18.14","rise":"15.17%","time":"06\/21","volumn":"8.88\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.79","rise":"12.95%","time":"06\/24","volumn":"5.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.26","rise":"9.59%","time":"06\/25","volumn":"5.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.45","rise":"4.44%","time":"06\/26","volumn":"10.34\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.98","rise":"1.46%","time":"06\/27","volumn":"9.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.44","rise":"-1.97%","time":"06\/28","volumn":"6.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.29","rise":"-2.92%","time":"07\/01","volumn":"5.28\u4e07"}],"points":"240"}}