{"amount":"1.04\u4ebf","changeAmount":"-0.35","close":"18.14","currentPrice":"17.79","currenttime":"2024-06-25 04:00:14","e":{"@attributes":{"datetime":"2024-06-25 04:00:14","e1":"17.79","e2":"-0.35","e3":"(-1.93%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/18","06\/19","06\/20","06\/21","06\/22"]},"cy":{"o":["18.14","17.27","16.39","15.52","14.64"]},"cyrate":{"o":["23.91%","17.95%","11.99%","6.03%","0.07%"]},"p":[{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.64","rise":"0","time":"02:35","volumn":"388.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.65","rise":"0.07%","time":"02:40","volumn":"371.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.66","rise":"0.14%","time":"02:45","volumn":"349.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.68","rise":"0.24%","time":"02:50","volumn":"239.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.69","rise":"0.31%","time":"02:55","volumn":"666.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.71","rise":"0.51%","time":"03:00","volumn":"302.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.74","rise":"0.72%","time":"03:05","volumn":"1029.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.73","rise":"0.65%","time":"03:10","volumn":"445.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.72","rise":"0.58%","time":"03:15","volumn":"553.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.72","rise":"0.58%","time":"03:20","volumn":"502.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.72","rise":"0.58%","time":"03:25","volumn":"641.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.72","rise":"0.58%","time":"03:30","volumn":"410.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.75","rise":"0.75%","time":"03:35","volumn":"1127.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.73","rise":"0.61%","time":"03:40","volumn":"615.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.72","rise":"0.58%","time":"03:45","volumn":"874.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.73","rise":"0.65%","time":"03:50","volumn":"558.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.73","rise":"0.65%","time":"03:55","volumn":"2661.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"14.73","rise":"0.61%","time":"04:00","volumn":"5473.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.14","rise":"3.42%","time":"21:35","volumn":"4934.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.15","rise":"3.51%","time":"21:40","volumn":"1884.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.15","rise":"3.48%","time":"21:45","volumn":"1167.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.13","rise":"3.38%","time":"21:50","volumn":"914.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.20","rise":"3.79%","time":"21:55","volumn":"874.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.21","rise":"3.86%","time":"22:00","volumn":"566.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.22","rise":"3.96%","time":"22:05","volumn":"1344.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.27","rise":"4.30%","time":"22:10","volumn":"1150.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.35","rise":"4.85%","time":"22:15","volumn":"1210.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.36","rise":"4.92%","time":"22:20","volumn":"1954.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.41","rise":"5.26%","time":"22:25","volumn":"1756.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.47","rise":"5.67%","time":"22:30","volumn":"2768.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.56","rise":"6.32%","time":"22:35","volumn":"2034.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.57","rise":"6.39%","time":"22:40","volumn":"1344.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.59","rise":"6.49%","time":"22:45","volumn":"4518.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.50","rise":"5.89%","time":"22:50","volumn":"1649.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.48","rise":"5.77%","time":"22:55","volumn":"1588.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.44","rise":"5.48%","time":"23:00","volumn":"2528.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.48","rise":"5.74%","time":"23:05","volumn":"737.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.49","rise":"5.84%","time":"23:10","volumn":"2208.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.51","rise":"5.91%","time":"23:15","volumn":"1399.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.56","rise":"6.28%","time":"23:20","volumn":"1040.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.59","rise":"6.49%","time":"23:25","volumn":"532.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.54","rise":"6.18%","time":"23:30","volumn":"760.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.54","rise":"6.15%","time":"23:35","volumn":"390.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.60","rise":"6.52%","time":"23:40","volumn":"468.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.58","rise":"6.42%","time":"23:45","volumn":"1076.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.55","rise":"6.25%","time":"23:50","volumn":"389.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.59","rise":"6.49%","time":"23:55","volumn":"330.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.60","rise":"6.52%","time":"00:00","volumn":"452.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.57","rise":"6.39%","time":"00:05","volumn":"682.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.59","rise":"6.49%","time":"00:10","volumn":"397.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.58","rise":"6.42%","time":"00:15","volumn":"434.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.60","rise":"6.56%","time":"00:20","volumn":"885.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"6.29%","time":"00:25","volumn":"629.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.57","rise":"6.35%","time":"00:30","volumn":"350.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.57","rise":"6.38%","time":"00:35","volumn":"424.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"6.32%","time":"00:40","volumn":"297.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.55","rise":"6.25%","time":"00:45","volumn":"574.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"6.28%","time":"00:50","volumn":"2088.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"6.32%","time":"00:55","volumn":"366.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.62","rise":"6.72%","time":"01:00","volumn":"690.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.66","rise":"6.97%","time":"01:05","volumn":"407.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.68","rise":"7.07%","time":"01:10","volumn":"1812.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.62","rise":"6.69%","time":"01:15","volumn":"608.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.68","rise":"7.10%","time":"01:20","volumn":"409.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.68","rise":"7.10%","time":"01:25","volumn":"1978.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.68","rise":"7.07%","time":"01:30","volumn":"128.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.69","rise":"7.14%","time":"01:35","volumn":"602.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.70","rise":"7.21%","time":"01:40","volumn":"387.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.69","rise":"7.14%","time":"01:45","volumn":"435.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.71","rise":"7.34%","time":"01:50","volumn":"265.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.77","rise":"7.72%","time":"01:55","volumn":"440.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.79","rise":"7.89%","time":"02:00","volumn":"740.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.82","rise":"8.06%","time":"02:05","volumn":"518.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.84","rise":"8.16%","time":"02:10","volumn":"389.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.80","rise":"7.92%","time":"02:15","volumn":"476.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.79","rise":"7.86%","time":"02:20","volumn":"588.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.79","rise":"7.82%","time":"02:25","volumn":"367.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.78","rise":"7.79%","time":"02:30","volumn":"470.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.75","rise":"7.61%","time":"02:35","volumn":"273.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.76","rise":"7.65%","time":"02:40","volumn":"241.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.74","rise":"7.55%","time":"02:45","volumn":"494.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.72","rise":"7.41%","time":"02:50","volumn":"741.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.76","rise":"7.63%","time":"02:55","volumn":"568.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.74","rise":"7.55%","time":"03:00","volumn":"373.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.77","rise":"7.68%","time":"03:05","volumn":"433.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.77","rise":"7.68%","time":"03:10","volumn":"349.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.74","rise":"7.55%","time":"03:15","volumn":"683.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.74","rise":"7.55%","time":"03:20","volumn":"733.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.74","rise":"7.55%","time":"03:25","volumn":"428.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.74","rise":"7.55%","time":"03:30","volumn":"491.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.73","rise":"7.48%","time":"03:35","volumn":"974.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.72","rise":"7.41%","time":"03:40","volumn":"717.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.70","rise":"7.21%","time":"03:45","volumn":"1177.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.69","rise":"7.14%","time":"03:50","volumn":"1141.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.70","rise":"7.21%","time":"03:55","volumn":"2618.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.71","rise":"7.31%","time":"04:00","volumn":"7946.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.68","rise":"7.10%","time":"21:35","volumn":"4859.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.99","rise":"9.22%","time":"21:40","volumn":"1919.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.86","rise":"8.30%","time":"21:45","volumn":"2428.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.85","rise":"8.23%","time":"21:50","volumn":"1207.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.77","rise":"7.72%","time":"21:55","volumn":"1291.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.78","rise":"7.75%","time":"22:00","volumn":"1319.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.86","rise":"8.33%","time":"22:05","volumn":"1244.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.84","rise":"8.16%","time":"22:10","volumn":"994.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.80","rise":"7.96%","time":"22:15","volumn":"529.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.85","rise":"8.23%","time":"22:20","volumn":"538.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.94","rise":"8.85%","time":"22:25","volumn":"876.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.91","rise":"8.71%","time":"22:30","volumn":"575.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.90","rise":"8.64%","time":"22:35","volumn":"909.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.94","rise":"8.85%","time":"22:40","volumn":"455.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.89","rise":"8.54%","time":"22:45","volumn":"623.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.86","rise":"8.34%","time":"22:50","volumn":"399.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.87","rise":"8.37%","time":"22:55","volumn":"438.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.86","rise":"8.30%","time":"23:00","volumn":"916.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.91","rise":"8.71%","time":"23:05","volumn":"706.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.84","rise":"8.20%","time":"23:10","volumn":"687.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.77","rise":"7.72%","time":"23:15","volumn":"1090.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.79","rise":"7.89%","time":"23:20","volumn":"522.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.79","rise":"7.89%","time":"23:25","volumn":"568.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.81","rise":"7.99%","time":"23:30","volumn":"1261.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.80","rise":"7.94%","time":"23:35","volumn":"858.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.82","rise":"8.09%","time":"23:40","volumn":"507.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.85","rise":"8.23%","time":"23:45","volumn":"308.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.82","rise":"8.09%","time":"23:50","volumn":"485.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.83","rise":"8.15%","time":"23:55","volumn":"190.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.84","rise":"8.20%","time":"00:00","volumn":"461.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.90","rise":"8.61%","time":"00:05","volumn":"498.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.93","rise":"8.81%","time":"00:10","volumn":"1185.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.95","rise":"8.91%","time":"00:15","volumn":"544.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.98","rise":"9.15%","time":"00:20","volumn":"505.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.99","rise":"9.26%","time":"00:25","volumn":"1587.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.02","rise":"9.43%","time":"00:30","volumn":"1140.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.07","rise":"9.80%","time":"00:35","volumn":"361.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.08","rise":"9.84%","time":"00:40","volumn":"548.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.11","rise":"10.08%","time":"00:45","volumn":"788.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.20","rise":"10.62%","time":"00:50","volumn":"1742.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.24","rise":"10.93%","time":"00:55","volumn":"1606.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.32","rise":"11.44%","time":"01:00","volumn":"1319.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.27","rise":"11.17%","time":"01:05","volumn":"887.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.27","rise":"11.17%","time":"01:10","volumn":"998.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.29","rise":"11.24%","time":"01:15","volumn":"678.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.31","rise":"11.41%","time":"01:20","volumn":"576.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.37","rise":"11.82%","time":"01:25","volumn":"549.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.32","rise":"11.44%","time":"01:30","volumn":"1217.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.32","rise":"11.51%","time":"01:35","volumn":"360.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.36","rise":"11.71%","time":"01:40","volumn":"829.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.41","rise":"12.06%","time":"01:45","volumn":"825.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.42","rise":"12.14%","time":"01:50","volumn":"888.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.43","rise":"12.19%","time":"01:55","volumn":"2429.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.41","rise":"12.12%","time":"02:00","volumn":"567.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.32","rise":"11.51%","time":"02:05","volumn":"798.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.34","rise":"11.58%","time":"02:10","volumn":"393.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.34","rise":"11.58%","time":"02:15","volumn":"375.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.34","rise":"11.65%","time":"02:20","volumn":"343.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.35","rise":"11.68%","time":"02:25","volumn":"253.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.34","rise":"11.58%","time":"02:30","volumn":"570.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.30","rise":"11.30%","time":"02:35","volumn":"556.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.29","rise":"11.24%","time":"02:40","volumn":"246.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.25","rise":"11.00%","time":"02:45","volumn":"627.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.28","rise":"11.21%","time":"02:50","volumn":"324.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.29","rise":"11.24%","time":"02:55","volumn":"246.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.27","rise":"11.10%","time":"03:00","volumn":"408.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.25","rise":"10.96%","time":"03:05","volumn":"588.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.25","rise":"11.03%","time":"03:10","volumn":"428.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.25","rise":"11.03%","time":"03:15","volumn":"426.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.28","rise":"11.20%","time":"03:20","volumn":"449.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.23","rise":"10.83%","time":"03:25","volumn":"681.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.24","rise":"10.93%","time":"03:30","volumn":"422.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.24","rise":"10.93%","time":"03:35","volumn":"581.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.20","rise":"10.62%","time":"03:40","volumn":"1081.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.18","rise":"10.55%","time":"03:45","volumn":"828.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.18","rise":"10.48%","time":"03:50","volumn":"1160.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.21","rise":"10.72%","time":"03:55","volumn":"2468.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"16.18","rise":"10.52%","time":"04:00","volumn":"7820.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.64","rise":"20.49%","time":"21:35","volumn":"2.30\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.52","rise":"19.64%","time":"21:40","volumn":"7933.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.49","rise":"19.47%","time":"21:45","volumn":"6171.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.50","rise":"19.53%","time":"21:50","volumn":"3162.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.43","rise":"19.06%","time":"21:55","volumn":"3244.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.36","rise":"18.55%","time":"22:00","volumn":"2322.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.24","rise":"17.76%","time":"22:05","volumn":"4043.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.18","rise":"17.32%","time":"22:10","volumn":"3143.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.16","rise":"17.21%","time":"22:15","volumn":"4125.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"16.98","rise":"16.02%","time":"22:20","volumn":"4956.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"16.91","rise":"15.47%","time":"22:25","volumn":"5389.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"16.81","rise":"14.82%","time":"22:30","volumn":"4625.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"16.80","rise":"14.72%","time":"22:35","volumn":"3364.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.02","rise":"16.29%","time":"22:40","volumn":"2659.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.14","rise":"17.07%","time":"22:45","volumn":"8681.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.05","rise":"16.46%","time":"22:50","volumn":"1431.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.17","rise":"17.28%","time":"22:55","volumn":"1716.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.16","rise":"17.25%","time":"23:00","volumn":"1175.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.18","rise":"17.38%","time":"23:05","volumn":"5843.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.20","rise":"17.45%","time":"23:10","volumn":"1966.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.15","rise":"17.15%","time":"23:15","volumn":"1216.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.14","rise":"17.11%","time":"23:20","volumn":"1012.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.14","rise":"17.11%","time":"23:25","volumn":"1104.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.18","rise":"17.35%","time":"23:30","volumn":"902.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.14","rise":"17.08%","time":"23:35","volumn":"1075.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.21","rise":"17.59%","time":"23:40","volumn":"753.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.27","rise":"17.96%","time":"23:45","volumn":"1418.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.17","rise":"17.28%","time":"23:50","volumn":"1343.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.19","rise":"17.42%","time":"23:55","volumn":"412.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.14","rise":"17.11%","time":"00:00","volumn":"575.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.12","rise":"16.97%","time":"00:05","volumn":"1296.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.14","rise":"17.08%","time":"00:10","volumn":"478.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.11","rise":"16.87%","time":"00:15","volumn":"663.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.11","rise":"16.84%","time":"00:20","volumn":"833.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.07","rise":"16.60%","time":"00:25","volumn":"535.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.11","rise":"16.87%","time":"00:30","volumn":"754.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.07","rise":"16.63%","time":"00:35","volumn":"838.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.11","rise":"16.87%","time":"00:40","volumn":"747.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.09","rise":"16.77%","time":"00:45","volumn":"454.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.11","rise":"16.87%","time":"00:50","volumn":"529.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.15","rise":"17.14%","time":"00:55","volumn":"225.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.13","rise":"17.01%","time":"01:00","volumn":"335.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.14","rise":"17.11%","time":"01:05","volumn":"430.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.12","rise":"16.97%","time":"01:10","volumn":"452.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.18","rise":"17.35%","time":"01:15","volumn":"345.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.18","rise":"17.35%","time":"01:20","volumn":"819.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.16","rise":"17.21%","time":"01:25","volumn":"344.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.14","rise":"17.04%","time":"01:30","volumn":"433.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.02","rise":"16.26%","time":"01:35","volumn":"599.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"16.98","rise":"15.95%","time":"01:40","volumn":"758.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.02","rise":"16.22%","time":"01:45","volumn":"363.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.02","rise":"16.22%","time":"01:50","volumn":"323.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.00","rise":"16.12%","time":"01:55","volumn":"383.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.02","rise":"16.26%","time":"02:00","volumn":"360.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.04","rise":"16.36%","time":"02:05","volumn":"354.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.02","rise":"16.29%","time":"02:10","volumn":"302.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.00","rise":"16.09%","time":"02:15","volumn":"351.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.00","rise":"16.09%","time":"02:20","volumn":"348.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.00","rise":"16.12%","time":"02:25","volumn":"306.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.00","rise":"16.12%","time":"02:30","volumn":"284.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.00","rise":"16.09%","time":"02:35","volumn":"763.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.04","rise":"16.36%","time":"02:40","volumn":"560.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.06","rise":"16.53%","time":"02:45","volumn":"671.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.06","rise":"16.53%","time":"02:50","volumn":"649.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.05","rise":"16.43%","time":"02:55","volumn":"420.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.05","rise":"16.46%","time":"03:00","volumn":"820.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.05","rise":"16.50%","time":"03:05","volumn":"454.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.07","rise":"16.63%","time":"03:10","volumn":"282.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.06","rise":"16.53%","time":"03:15","volumn":"532.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.04","rise":"16.42%","time":"03:20","volumn":"391.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.04","rise":"16.38%","time":"03:25","volumn":"643.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.05","rise":"16.43%","time":"03:30","volumn":"649.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.05","rise":"16.50%","time":"03:35","volumn":"831.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.04","rise":"16.39%","time":"03:40","volumn":"1112.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.03","rise":"16.33%","time":"03:45","volumn":"1151.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.05","rise":"16.46%","time":"03:50","volumn":"1934.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.05","rise":"16.50%","time":"03:55","volumn":"5400.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.05","rise":"16.46%","time":"04:00","volumn":"9518.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.30","rise":"18.17%","time":"21:35","volumn":"3348.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.45","rise":"19.23%","time":"21:40","volumn":"1400.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.72","rise":"21.04%","time":"21:45","volumn":"4335.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.64","rise":"20.46%","time":"21:50","volumn":"1774.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.55","rise":"19.88%","time":"21:55","volumn":"1937.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.62","rise":"20.35%","time":"22:00","volumn":"1031.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.66","rise":"20.63%","time":"22:05","volumn":"912.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.61","rise":"20.29%","time":"22:10","volumn":"1318.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.62","rise":"20.36%","time":"22:15","volumn":"1081.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.57","rise":"20.01%","time":"22:20","volumn":"1245.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.57","rise":"20.01%","time":"22:25","volumn":"1061.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.62","rise":"20.36%","time":"22:30","volumn":"781.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.62","rise":"20.36%","time":"22:35","volumn":"274.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.62","rise":"20.36%","time":"22:40","volumn":"436.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.62","rise":"20.35%","time":"22:45","volumn":"348.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.69","rise":"20.83%","time":"22:50","volumn":"596.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.71","rise":"20.97%","time":"22:55","volumn":"1125.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.77","rise":"21.38%","time":"23:00","volumn":"1793.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.82","rise":"21.76%","time":"23:05","volumn":"2427.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.84","rise":"21.86%","time":"23:10","volumn":"1740.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.83","rise":"21.79%","time":"23:15","volumn":"1209.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.81","rise":"21.65%","time":"23:20","volumn":"1045.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.86","rise":"21.96%","time":"23:25","volumn":"1335.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.84","rise":"21.89%","time":"23:30","volumn":"646.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.86","rise":"21.96%","time":"23:35","volumn":"640.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.80","rise":"21.55%","time":"23:40","volumn":"1083.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.93","rise":"22.51%","time":"23:45","volumn":"1018.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.95","rise":"22.64%","time":"23:50","volumn":"771.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"17.99","rise":"22.88%","time":"23:55","volumn":"2620.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.09","rise":"23.55%","time":"00:00","volumn":"1210.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.05","rise":"23.26%","time":"00:05","volumn":"2177.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.00","rise":"22.95%","time":"00:10","volumn":"886.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.95","rise":"22.64%","time":"00:15","volumn":"483.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.98","rise":"22.85%","time":"00:20","volumn":"1502.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.98","rise":"22.81%","time":"00:25","volumn":"550.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.97","rise":"22.75%","time":"00:30","volumn":"328.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.94","rise":"22.54%","time":"00:35","volumn":"563.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.93","rise":"22.44%","time":"00:40","volumn":"266.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.95","rise":"22.64%","time":"00:45","volumn":"512.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.97","rise":"22.75%","time":"00:50","volumn":"662.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.96","rise":"22.71%","time":"00:55","volumn":"357.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.94","rise":"22.53%","time":"01:00","volumn":"982.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.00","rise":"22.95%","time":"01:05","volumn":"686.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.91","rise":"22.30%","time":"01:10","volumn":"788.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.91","rise":"22.37%","time":"01:15","volumn":"528.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.85","rise":"21.93%","time":"01:20","volumn":"562.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.88","rise":"22.12%","time":"01:25","volumn":"220.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.86","rise":"22.00%","time":"01:30","volumn":"256.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.92","rise":"22.40%","time":"01:35","volumn":"911.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.95","rise":"22.58%","time":"01:40","volumn":"496.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.94","rise":"22.54%","time":"01:45","volumn":"309.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.98","rise":"22.85%","time":"01:50","volumn":"660.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.98","rise":"22.85%","time":"01:55","volumn":"443.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.93","rise":"22.51%","time":"02:00","volumn":"313.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.91","rise":"22.37%","time":"02:05","volumn":"478.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.96","rise":"22.68%","time":"02:10","volumn":"1235.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.95","rise":"22.58%","time":"02:15","volumn":"377.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.93","rise":"22.51%","time":"02:20","volumn":"326.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.97","rise":"22.75%","time":"02:25","volumn":"187.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.00","rise":"22.98%","time":"02:30","volumn":"1096.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.00","rise":"22.92%","time":"02:35","volumn":"183.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.98","rise":"22.85%","time":"02:40","volumn":"324.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.02","rise":"23.12%","time":"02:45","volumn":"718.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.03","rise":"23.16%","time":"02:50","volumn":"496.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"17.99","rise":"22.88%","time":"02:55","volumn":"775.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.02","rise":"23.05%","time":"03:00","volumn":"512.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.02","rise":"23.12%","time":"03:05","volumn":"504.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.02","rise":"23.12%","time":"03:10","volumn":"1344.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.02","rise":"23.12%","time":"03:15","volumn":"646.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.04","rise":"23.19%","time":"03:20","volumn":"380.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.07","rise":"23.43%","time":"03:25","volumn":"1022.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.07","rise":"23.46%","time":"03:30","volumn":"425.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.08","rise":"23.50%","time":"03:35","volumn":"2119.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.07","rise":"23.39%","time":"03:40","volumn":"983.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.07","rise":"23.39%","time":"03:45","volumn":"716.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.04","rise":"23.22%","time":"03:50","volumn":"1203.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.07","rise":"23.39%","time":"03:55","volumn":"3560.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"18.14","rise":"23.91%","time":"04:00","volumn":"1.31\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.94","ratio":"0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.66","ratio":"-0.34%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"473.96","ratio":"-1.14%"}],"marketCapitalization":"73.47\u4ebf","maxPrice":"18.19","minPrice":"17.69","monthlyTendency":{"cx":{"o":["2024\/05\/23","2024\/06\/21"]},"cy":{"o":["18.14","17.02","15.89","14.77","13.65"]},"cyrate":{"o":["32.02%","23.85%","15.68%","7.51%","-0.66%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"0","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"1.46%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"1.38%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-0.66%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"4.95%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"5.68%","time":"05\/31","volumn":"4.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"6.99%","time":"06\/03","volumn":"5.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"8.52%","time":"06\/04","volumn":"4.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.29","rise":"11.28%","time":"06\/05","volumn":"4.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.81","rise":"7.79%","time":"06\/06","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.97","rise":"1.67%","time":"06\/07","volumn":"6.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"14.20","rise":"3.35%","time":"06\/10","volumn":"5.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.95","rise":"1.53%","time":"06\/11","volumn":"5.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.39","rise":"4.73%","time":"06\/12","volumn":"4.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"12.81%","time":"06\/13","volumn":"9.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.73","rise":"7.21%","time":"06\/14","volumn":"8.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.71","rise":"14.34%","time":"06\/17","volumn":"8.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"16.18","rise":"17.76%","time":"06\/18","volumn":"7.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.05","rise":"24.09%","time":"06\/20","volumn":"15.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"18.14","rise":"32.02%","time":"06\/21","volumn":"8.88\u4e07"}],"points":"20"},"open":"17.70","priceChangeRatio":"-1.93%","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":["18.16","18.06","17.96","17.87","17.77"]},"cyrate":{"o":["0.11%","-0.43%","-0.96%","-1.50%","-2.04%"]},"p":[{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.81","rise":"-1.82%","time":"21:31","volumn":"3155.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.07%","time":"21:32","volumn":"3717.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.05%","time":"21:33","volumn":"4201.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.99","rise":"-0.83%","time":"21:34","volumn":"4484.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"18.02","rise":"-0.66%","time":"21:35","volumn":"5050.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"18.16","rise":"0.11%","time":"21:36","volumn":"5850.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"18.07","rise":"-0.39%","time":"21:37","volumn":"6528.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"18.03","rise":"-0.61%","time":"21:38","volumn":"6685.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"18.05","rise":"-0.50%","time":"21:39","volumn":"7025.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.94","rise":"-1.11%","time":"21:40","volumn":"7268.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.16%","time":"21:41","volumn":"7469.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.88","rise":"-1.43%","time":"21:42","volumn":"7702.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.77","rise":"-2.04%","time":"21:43","volumn":"7875.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.78","rise":"-1.98%","time":"21:44","volumn":"8250.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.82","rise":"-1.78%","time":"21:45","volumn":"8497.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.81","rise":"-1.82%","time":"21:46","volumn":"8988.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.78","rise":"-1.98%","time":"21:47","volumn":"9183.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.78","rise":"-1.98%","time":"21:48","volumn":"9452.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.54%","time":"21:49","volumn":"9656.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.54%","time":"21:50","volumn":"9784.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.83","rise":"-1.71%","time":"21:51","volumn":"1.00\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.79","rise":"-1.93%","time":"21:52","volumn":"1.03\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.54%","time":"21:53","volumn":"1.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.87","rise":"-1.49%","time":"21:54","volumn":"1.05\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.83","rise":"-1.71%","time":"21:55","volumn":"1.06\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.85","rise":"-1.60%","time":"21:56","volumn":"1.07\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.54%","time":"21:57","volumn":"1.09\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.90","rise":"-1.31%","time":"21:58","volumn":"1.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.26%","time":"21:59","volumn":"1.12\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.90","rise":"-1.32%","time":"22:00","volumn":"1.13\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.05%","time":"22:01","volumn":"1.14\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"18.03","rise":"-0.61%","time":"22:02","volumn":"1.18\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.99","rise":"-0.83%","time":"22:03","volumn":"1.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.99","rise":"-0.83%","time":"22:04","volumn":"1.34\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.97","rise":"-0.94%","time":"22:05","volumn":"1.36\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.98","rise":"-0.85%","time":"22:06","volumn":"1.37\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.98","rise":"-0.91%","time":"22:07","volumn":"1.39\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.98","rise":"-0.88%","time":"22:08","volumn":"1.40\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.13%","time":"22:09","volumn":"1.41\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.98","rise":"-0.88%","time":"22:10","volumn":"1.43\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"18.02","rise":"-0.69%","time":"22:11","volumn":"1.44\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"18.05","rise":"-0.52%","time":"22:12","volumn":"1.46\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.98","rise":"-0.85%","time":"22:13","volumn":"1.47\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.97","rise":"-0.94%","time":"22:14","volumn":"1.48\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.97","rise":"-0.94%","time":"22:15","volumn":"1.49\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.05%","time":"22:16","volumn":"1.49\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.07%","time":"22:17","volumn":"1.51\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.16%","time":"22:18","volumn":"1.51\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.92","rise":"-1.21%","time":"22:19","volumn":"1.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.83","rise":"-1.71%","time":"22:20","volumn":"1.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.84","rise":"-1.63%","time":"22:21","volumn":"1.59\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.84","rise":"-1.65%","time":"22:22","volumn":"1.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.84","rise":"-1.68%","time":"22:23","volumn":"1.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.84","rise":"-1.68%","time":"22:24","volumn":"1.66\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.82","rise":"-1.76%","time":"22:25","volumn":"1.67\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.82","rise":"-1.76%","time":"22:26","volumn":"1.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.80","rise":"-1.85%","time":"22:27","volumn":"1.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.84","rise":"-1.63%","time":"22:28","volumn":"1.73\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.82","rise":"-1.76%","time":"22:29","volumn":"1.74\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.41%","time":"22:30","volumn":"1.80\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"22:31","volumn":"1.83\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.35%","time":"22:32","volumn":"1.84\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.19%","time":"22:33","volumn":"1.85\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.92","rise":"-1.21%","time":"22:34","volumn":"1.86\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.05%","time":"22:35","volumn":"1.87\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.16%","time":"22:36","volumn":"1.88\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.24%","time":"22:37","volumn":"1.89\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.19%","time":"22:38","volumn":"1.89\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"22:39","volumn":"1.89\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.13%","time":"22:40","volumn":"1.90\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.94","rise":"-1.10%","time":"22:41","volumn":"1.91\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.07%","time":"22:42","volumn":"1.92\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.94","rise":"-1.10%","time":"22:43","volumn":"1.92\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.94","rise":"-1.10%","time":"22:44","volumn":"1.94\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.92","rise":"-1.21%","time":"22:45","volumn":"1.95\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.19%","time":"22:46","volumn":"1.96\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"22:47","volumn":"1.96\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"22:48","volumn":"1.98\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.90","rise":"-1.32%","time":"22:49","volumn":"1.98\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"22:50","volumn":"2.00\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"22:51","volumn":"2.00\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.30%","time":"22:52","volumn":"2.01\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.13%","time":"22:53","volumn":"2.02\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.07%","time":"22:54","volumn":"2.03\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.07%","time":"22:55","volumn":"2.06\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.94","rise":"-1.10%","time":"22:56","volumn":"2.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.94","rise":"-1.10%","time":"22:57","volumn":"2.12\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.19%","time":"22:58","volumn":"2.13\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"22:59","volumn":"2.18\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.88","rise":"-1.43%","time":"23:00","volumn":"2.25\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.52%","time":"23:01","volumn":"2.28\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.88","rise":"-1.46%","time":"23:02","volumn":"2.29\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.35%","time":"23:03","volumn":"2.30\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.38%","time":"23:04","volumn":"2.32\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"23:05","volumn":"2.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"23:06","volumn":"2.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.30%","time":"23:07","volumn":"2.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.30%","time":"23:08","volumn":"2.34\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.88","rise":"-1.43%","time":"23:09","volumn":"2.34\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.88","rise":"-1.43%","time":"23:10","volumn":"2.35\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.87","rise":"-1.49%","time":"23:11","volumn":"2.35\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.87","rise":"-1.49%","time":"23:12","volumn":"2.36\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"23:13","volumn":"2.37\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.30%","time":"23:14","volumn":"2.37\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.90","rise":"-1.31%","time":"23:15","volumn":"2.38\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.38%","time":"23:16","volumn":"2.38\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.35%","time":"23:17","volumn":"2.39\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"23:18","volumn":"2.39\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"23:19","volumn":"2.40\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.30%","time":"23:20","volumn":"2.40\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.90","rise":"-1.32%","time":"23:21","volumn":"2.41\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.38%","time":"23:22","volumn":"2.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.35%","time":"23:23","volumn":"2.43\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.30%","time":"23:24","volumn":"2.44\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"23:25","volumn":"2.44\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.30%","time":"23:26","volumn":"2.45\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.30%","time":"23:27","volumn":"2.45\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.30%","time":"23:28","volumn":"2.46\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.24%","time":"23:29","volumn":"2.48\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.92","rise":"-1.21%","time":"23:30","volumn":"2.49\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"23:31","volumn":"2.49\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"23:32","volumn":"2.50\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.19%","time":"23:33","volumn":"2.51\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.05%","time":"23:34","volumn":"2.53\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.07%","time":"23:35","volumn":"2.54\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.94","rise":"-1.10%","time":"23:36","volumn":"2.54\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.93","rise":"-1.13%","time":"23:37","volumn":"2.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.07%","time":"23:38","volumn":"2.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.07%","time":"23:39","volumn":"2.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.95","rise":"-1.06%","time":"23:40","volumn":"2.59\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.94","rise":"-1.10%","time":"23:41","volumn":"2.59\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.92","rise":"-1.21%","time":"23:42","volumn":"2.60\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.91","rise":"-1.27%","time":"23:43","volumn":"2.61\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.35%","time":"23:44","volumn":"2.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.38%","time":"23:45","volumn":"2.63\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.38%","time":"23:46","volumn":"2.63\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.38%","time":"23:47","volumn":"2.63\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.41%","time":"23:48","volumn":"2.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.89","rise":"-1.41%","time":"23:49","volumn":"2.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.88","rise":"-1.43%","time":"23:50","volumn":"2.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.57%","time":"23:51","volumn":"2.66\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.85","rise":"-1.58%","time":"23:52","volumn":"2.67\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.54%","time":"23:53","volumn":"2.69\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.52%","time":"23:54","volumn":"2.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.54%","time":"23:55","volumn":"2.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.88","rise":"-1.43%","time":"23:56","volumn":"2.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.87","rise":"-1.49%","time":"23:57","volumn":"2.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.54%","time":"23:58","volumn":"2.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.86","rise":"-1.52%","time":"23:59","volumn":"2.72\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"00:00","volumn":"2.74\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:01","volumn":"2.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:02","volumn":"2.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:03","volumn":"2.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:04","volumn":"2.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:05","volumn":"2.81\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"00:06","volumn":"2.81\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"00:07","volumn":"2.82\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:08","volumn":"2.83\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"00:09","volumn":"2.83\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:10","volumn":"2.83\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.75%","time":"00:11","volumn":"2.83\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:12","volumn":"2.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:13","volumn":"2.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:14","volumn":"2.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"00:15","volumn":"2.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"00:16","volumn":"2.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"00:17","volumn":"2.88\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:18","volumn":"2.90\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:19","volumn":"2.91\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:20","volumn":"2.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:21","volumn":"2.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:22","volumn":"2.94\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:23","volumn":"2.97\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:24","volumn":"3.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:25","volumn":"3.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"00:26","volumn":"3.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"00:27","volumn":"3.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:28","volumn":"3.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:29","volumn":"3.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:30","volumn":"3.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:31","volumn":"3.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.76%","time":"00:32","volumn":"3.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:33","volumn":"3.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"00:34","volumn":"3.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:35","volumn":"3.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.86","rise":"-1.57%","time":"00:36","volumn":"3.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"00:37","volumn":"3.12\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"00:38","volumn":"3.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"00:39","volumn":"3.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"00:40","volumn":"3.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:41","volumn":"3.14\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:42","volumn":"3.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:43","volumn":"3.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"00:44","volumn":"3.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.76%","time":"00:45","volumn":"3.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:46","volumn":"3.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:47","volumn":"3.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"00:48","volumn":"3.19\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:49","volumn":"3.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:50","volumn":"3.21\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"00:51","volumn":"3.22\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"00:52","volumn":"3.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"00:53","volumn":"3.24\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.76%","time":"00:54","volumn":"3.25\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.87%","time":"00:55","volumn":"3.29\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.81","rise":"-1.82%","time":"00:56","volumn":"3.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.81","rise":"-1.82%","time":"00:57","volumn":"3.37\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"00:58","volumn":"3.39\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.90%","time":"00:59","volumn":"3.43\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"01:00","volumn":"3.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"01:01","volumn":"3.45\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"01:02","volumn":"3.45\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:03","volumn":"3.46\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"01:04","volumn":"3.46\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"01:05","volumn":"3.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:06","volumn":"3.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:07","volumn":"3.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"01:08","volumn":"3.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.87%","time":"01:09","volumn":"3.52\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"01:10","volumn":"3.52\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.81","rise":"-1.82%","time":"01:11","volumn":"3.53\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.76%","time":"01:12","volumn":"3.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"01:13","volumn":"3.56\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.87%","time":"01:14","volumn":"3.56\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"01:15","volumn":"3.57\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:16","volumn":"3.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:17","volumn":"3.59\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"01:18","volumn":"3.60\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"01:19","volumn":"3.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:20","volumn":"3.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"01:21","volumn":"3.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"01:22","volumn":"3.63\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"01:23","volumn":"3.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:24","volumn":"3.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:25","volumn":"3.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"01:26","volumn":"3.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"01:27","volumn":"3.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:28","volumn":"3.70\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:29","volumn":"3.71\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:30","volumn":"3.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:31","volumn":"3.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:32","volumn":"3.74\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:33","volumn":"3.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:34","volumn":"3.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"01:35","volumn":"3.77\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:36","volumn":"3.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:37","volumn":"3.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:38","volumn":"3.82\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:39","volumn":"3.83\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:40","volumn":"3.83\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.76%","time":"01:41","volumn":"3.84\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:42","volumn":"3.85\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:43","volumn":"3.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:44","volumn":"3.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:45","volumn":"3.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:46","volumn":"3.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:47","volumn":"3.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:48","volumn":"3.88\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"01:49","volumn":"3.88\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:50","volumn":"3.88\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:51","volumn":"3.89\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:52","volumn":"3.89\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"01:53","volumn":"3.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"01:54","volumn":"3.93\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"01:55","volumn":"3.93\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.86","rise":"-1.57%","time":"01:56","volumn":"3.94\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"01:57","volumn":"3.95\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"01:58","volumn":"3.96\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"01:59","volumn":"3.97\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"02:00","volumn":"3.97\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"02:01","volumn":"3.98\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"02:02","volumn":"4.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:03","volumn":"4.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"02:04","volumn":"4.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:05","volumn":"4.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:06","volumn":"4.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"02:07","volumn":"4.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"02:08","volumn":"4.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:09","volumn":"4.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"02:10","volumn":"4.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:11","volumn":"4.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:12","volumn":"4.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:13","volumn":"4.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:14","volumn":"4.09\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:15","volumn":"4.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:16","volumn":"4.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:17","volumn":"4.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"02:18","volumn":"4.12\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"02:19","volumn":"4.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:20","volumn":"4.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.64%","time":"02:21","volumn":"4.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:22","volumn":"4.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:23","volumn":"4.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:24","volumn":"4.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:25","volumn":"4.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:26","volumn":"4.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"02:27","volumn":"4.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:28","volumn":"4.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:29","volumn":"4.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:30","volumn":"4.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:31","volumn":"4.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:32","volumn":"4.19\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:33","volumn":"4.22\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"02:34","volumn":"4.24\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:35","volumn":"4.24\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:36","volumn":"4.25\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:37","volumn":"4.25\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:38","volumn":"4.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:39","volumn":"4.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:40","volumn":"4.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:41","volumn":"4.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:42","volumn":"4.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:43","volumn":"4.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:44","volumn":"4.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.86","rise":"-1.57%","time":"02:45","volumn":"4.35\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.86","rise":"-1.57%","time":"02:46","volumn":"4.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:47","volumn":"4.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:48","volumn":"4.46\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:49","volumn":"4.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"02:50","volumn":"4.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"02:51","volumn":"4.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"02:52","volumn":"4.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"02:53","volumn":"4.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"02:54","volumn":"4.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"02:55","volumn":"4.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"02:56","volumn":"4.52\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"02:57","volumn":"4.52\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"02:58","volumn":"4.52\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"02:59","volumn":"4.55\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"03:00","volumn":"4.55\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.87%","time":"03:01","volumn":"4.59\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"03:02","volumn":"4.60\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"03:03","volumn":"4.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"03:04","volumn":"4.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.76%","time":"03:05","volumn":"4.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.76%","time":"03:06","volumn":"4.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"03:07","volumn":"4.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"03:08","volumn":"4.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:09","volumn":"4.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:10","volumn":"4.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:11","volumn":"4.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:12","volumn":"4.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:13","volumn":"4.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:14","volumn":"4.67\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"03:15","volumn":"4.67\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:16","volumn":"4.68\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"03:17","volumn":"4.71\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:18","volumn":"4.71\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:19","volumn":"4.71\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:20","volumn":"4.72\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:21","volumn":"4.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"03:22","volumn":"4.74\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"03:23","volumn":"4.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"03:24","volumn":"4.78\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.65%","time":"03:25","volumn":"4.78\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.85","rise":"-1.60%","time":"03:26","volumn":"4.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.63%","time":"03:27","volumn":"4.83\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"03:28","volumn":"4.85\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:29","volumn":"4.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.68%","time":"03:30","volumn":"4.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.74%","time":"03:31","volumn":"4.89\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"03:32","volumn":"4.91\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.87%","time":"03:33","volumn":"4.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"03:34","volumn":"4.96\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"03:35","volumn":"4.96\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.79","rise":"-1.93%","time":"03:36","volumn":"4.99\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.71%","time":"03:37","volumn":"5.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.76%","time":"03:38","volumn":"5.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"03:39","volumn":"5.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"03:40","volumn":"5.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.81","rise":"-1.82%","time":"03:41","volumn":"5.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.81","rise":"-1.82%","time":"03:42","volumn":"5.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"03:43","volumn":"5.07\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"03:44","volumn":"5.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"03:45","volumn":"5.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.87%","time":"03:46","volumn":"5.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"03:47","volumn":"5.12\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.87%","time":"03:48","volumn":"5.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"03:49","volumn":"5.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"03:50","volumn":"5.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.79%","time":"03:51","volumn":"5.22\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.81","rise":"-1.82%","time":"03:52","volumn":"5.25\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"03:53","volumn":"5.27\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.87%","time":"03:54","volumn":"5.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"03:55","volumn":"5.33\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"03:56","volumn":"5.38\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.85%","time":"03:57","volumn":"5.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.90%","time":"03:58","volumn":"5.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.79","rise":"-1.93%","time":"03:59","volumn":"5.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.79","rise":"-1.93%","time":"04:00","volumn":"5.80\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":"580.44\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/11","2024\/06\/21"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["23.03%","6.69%","-9.65%","-25.98%","-42.32%"]},"p":[{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"0","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"7.74%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"13.16%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"8.00%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"7.35%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"0.39%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"1.61%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-0.84%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-0.26%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"10.32%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"9.35%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"12.13%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"4.52%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"20.45%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"23.03%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"14.90%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"9.03%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"18.84%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"17.16%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"14.32%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"11.48%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"10.45%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"9.35%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"3.42%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"5.74%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"0.90%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-1.68%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-0.97%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-7.29%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-4.90%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-5.81%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-4.19%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-3.68%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-6.06%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-4.65%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"2.06%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"0.19%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-2.39%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"0.52%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-1.87%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-1.03%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-7.74%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-12.52%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-9.35%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-8.97%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-10.90%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-10.13%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-10.97%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-11.81%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-12.26%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-13.55%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-16.58%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-11.94%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-13.35%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-13.68%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-12.58%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-12.77%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-11.16%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-12.06%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-12.90%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-14.13%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-15.23%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-12.45%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-14.32%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-7.55%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-5.48%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-9.87%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-11.87%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-12.13%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-13.29%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-16.97%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-18.00%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-19.29%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-18.45%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-12.45%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-15.87%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-14.52%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-14.19%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-10.45%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-13.35%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-14.84%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-10.58%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-5.23%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-6.19%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-7.10%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-6.13%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-8.39%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-8.65%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-7.42%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-4.58%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-1.94%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-9.42%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-9.74%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-6.00%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-8.65%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-9.61%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-8.77%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-11.68%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-13.94%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-23.48%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-26.90%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-25.74%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-25.61%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-26.39%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-24.26%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-22.58%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-23.03%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-21.16%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-20.77%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-21.23%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-22.52%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-22.84%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-26.39%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-23.94%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-29.03%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-25.35%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-29.03%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-27.61%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-28.26%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-23.61%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-21.48%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-25.10%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-22.13%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-24.58%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-28.26%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-28.26%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-30.00%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-30.45%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-29.68%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-31.29%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-35.23%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-36.71%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-37.42%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-39.29%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-40.58%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-35.16%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-35.42%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-37.81%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-38.39%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-39.23%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-42.06%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-41.48%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-39.68%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-42.32%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-41.35%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-34.19%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-37.16%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-37.23%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-36.26%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-34.19%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-37.87%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-35.29%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-34.58%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-33.16%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-34.19%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-33.48%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-33.68%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-35.35%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-34.65%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-33.48%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-37.61%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-37.55%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-35.16%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-33.10%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-34.45%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-30.26%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-31.61%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-28.19%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-18.65%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-18.13%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-19.29%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-24.77%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-24.00%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-23.61%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-23.68%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-20.77%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-27.74%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-29.48%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-30.71%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-32.45%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-28.84%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-27.74%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-28.00%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-25.61%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-26.90%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-28.65%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-29.87%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-28.52%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-23.03%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-24.65%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-21.10%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-25.94%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-27.35%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-29.10%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-28.84%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-28.58%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-29.61%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-24.26%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-25.87%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-17.74%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-19.35%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-15.35%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-13.87%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-18.45%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-17.87%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-5.03%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-4.32%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-4.71%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-10.52%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-11.87%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-9.61%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-9.23%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"2.00%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"0.90%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"2.19%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"5.03%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"7.68%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"3.87%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"0.19%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"1.16%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-11.35%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-10.06%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-10.13%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-11.94%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"-6.97%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"-6.32%","time":"05\/31","volumn":"4.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"-5.16%","time":"06\/03","volumn":"5.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"-3.81%","time":"06\/04","volumn":"4.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.29","rise":"-1.35%","time":"06\/05","volumn":"4.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.81","rise":"-4.45%","time":"06\/06","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.97","rise":"-9.87%","time":"06\/07","volumn":"6.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"14.20","rise":"-8.39%","time":"06\/10","volumn":"5.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.95","rise":"-10.00%","time":"06\/11","volumn":"5.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.39","rise":"-7.16%","time":"06\/12","volumn":"4.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"0.00%","time":"06\/13","volumn":"9.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.73","rise":"-4.97%","time":"06\/14","volumn":"8.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.71","rise":"1.35%","time":"06\/17","volumn":"8.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"16.18","rise":"4.39%","time":"06\/18","volumn":"7.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.05","rise":"10.00%","time":"06\/20","volumn":"15.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"18.14","rise":"17.03%","time":"06\/21","volumn":"8.88\u4e07"}],"points":"240"}}