哔哩哔哩(゜-゜)つロ 干杯~-bilibili
哔哩哔哩
哔哩哔哩
{"amount":"4960.95\u4e07","changeAmount":"-0.19","close":"16.11","currentPrice":"15.92","currenttime":"2024-07-06 02:34:16","e":{"@attributes":{"datetime":"2024-07-06 02:34:16","e1":"15.92","e2":"-0.19","e3":"(-1.18%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/29","07\/01","07\/02","07\/03","07\/04"]},"cy":{"o":["16.12","15.91","15.69","15.48","15.26"]},"cyrate":{"o":["0.75%","-0.60%","-1.95%","-3.30%","-4.65%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"0","time":"02:35","volumn":"1001.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.99","rise":"-0.06%","time":"02:40","volumn":"355.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.99","rise":"-0.06%","time":"02:45","volumn":"482.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"0.12%","time":"02:50","volumn":"1017.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.03","rise":"0.16%","time":"02:55","volumn":"1095.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"0.12%","time":"03:00","volumn":"951.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.01","rise":"0.03%","time":"03:05","volumn":"1232.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-0.03%","time":"03:10","volumn":"425.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"0.00%","time":"03:15","volumn":"694.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"0.00%","time":"03:20","volumn":"662.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"0.00%","time":"03:25","volumn":"775.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"-0.03%","time":"03:30","volumn":"895.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.01","rise":"0.04%","time":"03:35","volumn":"1857.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.01","rise":"0.03%","time":"03:40","volumn":"1895.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.02","rise":"0.12%","time":"03:45","volumn":"1241.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.00","rise":"0.00%","time":"03:50","volumn":"2056.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.99","rise":"-0.09%","time":"03:55","volumn":"6904.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.98","rise":"-0.16%","time":"04:00","volumn":"9499.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.93","rise":"-0.47%","time":"21:35","volumn":"6017.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.86","rise":"-0.91%","time":"21:40","volumn":"1259.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.89","rise":"-0.72%","time":"21:45","volumn":"816.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.81","rise":"-1.19%","time":"21:50","volumn":"972.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.84","rise":"-1.06%","time":"21:55","volumn":"974.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.78","rise":"-1.44%","time":"22:00","volumn":"644.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.72","rise":"-1.78%","time":"22:05","volumn":"2217.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.72","rise":"-1.75%","time":"22:10","volumn":"1146.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.78","rise":"-1.41%","time":"22:15","volumn":"806.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.79","rise":"-1.31%","time":"22:20","volumn":"798.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.81","rise":"-1.22%","time":"22:25","volumn":"421.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.85","rise":"-0.97%","time":"22:30","volumn":"342.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.90","rise":"-0.66%","time":"22:35","volumn":"292.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.82","rise":"-1.12%","time":"22:40","volumn":"425.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.90","rise":"-0.62%","time":"22:45","volumn":"673.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.95","rise":"-0.34%","time":"22:50","volumn":"207.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.95","rise":"-0.37%","time":"22:55","volumn":"250.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.96","rise":"-0.25%","time":"23:00","volumn":"317.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.90","rise":"-0.62%","time":"23:05","volumn":"391.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.87","rise":"-0.85%","time":"23:10","volumn":"221.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.86","rise":"-0.91%","time":"23:15","volumn":"330.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.87","rise":"-0.87%","time":"23:20","volumn":"508.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.90","rise":"-0.62%","time":"23:25","volumn":"293.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.89","rise":"-0.69%","time":"23:30","volumn":"135.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.89","rise":"-0.69%","time":"23:35","volumn":"994.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.89","rise":"-0.72%","time":"23:40","volumn":"1679.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.85","rise":"-0.97%","time":"23:45","volumn":"723.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.84","rise":"-1.03%","time":"23:50","volumn":"262.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.80","rise":"-1.28%","time":"23:55","volumn":"401.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.71","rise":"-1.87%","time":"00:00","volumn":"1443.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.70","rise":"-1.94%","time":"00:05","volumn":"1581.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.64","rise":"-2.28%","time":"00:10","volumn":"589.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.64","rise":"-2.29%","time":"00:15","volumn":"480.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.57","rise":"-2.69%","time":"00:20","volumn":"1719.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.53","rise":"-2.97%","time":"00:25","volumn":"1027.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-3.25%","time":"00:30","volumn":"2963.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-3.28%","time":"00:35","volumn":"1056.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-3.50%","time":"00:40","volumn":"1005.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.44%","time":"00:45","volumn":"1048.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.31%","time":"00:50","volumn":"574.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-3.25%","time":"00:55","volumn":"552.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.49","rise":"-3.19%","time":"01:00","volumn":"1994.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.31%","time":"01:05","volumn":"358.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.36%","time":"01:10","volumn":"372.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.40%","time":"01:15","volumn":"452.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-3.30%","time":"01:20","volumn":"688.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-3.25%","time":"01:25","volumn":"534.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.41%","time":"01:30","volumn":"257.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.36%","time":"01:35","volumn":"439.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.31%","time":"01:40","volumn":"512.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.37%","time":"01:45","volumn":"127.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.37%","time":"01:50","volumn":"465.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.44%","time":"01:55","volumn":"499.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.44%","time":"02:00","volumn":"319.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.41%","time":"02:05","volumn":"390.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.31%","time":"02:10","volumn":"491.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-3.25%","time":"02:15","volumn":"539.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.31%","time":"02:20","volumn":"107.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.44%","time":"02:25","volumn":"515.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-3.50%","time":"02:30","volumn":"348.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.37%","time":"02:35","volumn":"247.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.37%","time":"02:40","volumn":"208.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.48","rise":"-3.25%","time":"02:45","volumn":"414.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.31%","time":"02:50","volumn":"147.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.51","rise":"-3.12%","time":"02:55","volumn":"455.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.31%","time":"03:00","volumn":"220.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.44","rise":"-3.55%","time":"03:05","volumn":"438.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.44%","time":"03:10","volumn":"711.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-3.50%","time":"03:15","volumn":"514.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-3.50%","time":"03:20","volumn":"702.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-3.46%","time":"03:25","volumn":"538.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.45","rise":"-3.47%","time":"03:30","volumn":"287.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.43","rise":"-3.62%","time":"03:35","volumn":"551.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.37%","time":"03:40","volumn":"707.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.44%","time":"03:45","volumn":"1008.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.46","rise":"-3.37%","time":"03:50","volumn":"1218.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.47","rise":"-3.31%","time":"03:55","volumn":"2146.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"15.44","rise":"-3.53%","time":"04:00","volumn":"8706.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.67","rise":"-2.09%","time":"21:35","volumn":"2912.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.78","rise":"-1.41%","time":"21:40","volumn":"748.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.84","rise":"-1.03%","time":"21:45","volumn":"2400.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.73","rise":"-1.72%","time":"21:50","volumn":"794.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.74","rise":"-1.66%","time":"21:55","volumn":"398.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.67","rise":"-2.09%","time":"22:00","volumn":"467.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.72","rise":"-1.78%","time":"22:05","volumn":"464.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.63","rise":"-2.31%","time":"22:10","volumn":"508.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.54","rise":"-2.91%","time":"22:15","volumn":"531.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.54","rise":"-2.91%","time":"22:20","volumn":"402.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.48","rise":"-3.27%","time":"22:25","volumn":"732.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.54","rise":"-2.87%","time":"22:30","volumn":"373.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.49","rise":"-3.19%","time":"22:35","volumn":"305.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.48","rise":"-3.25%","time":"22:40","volumn":"424.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.48","rise":"-3.28%","time":"22:45","volumn":"302.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.47","rise":"-3.34%","time":"22:50","volumn":"376.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.46","rise":"-3.44%","time":"22:55","volumn":"226.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.46","rise":"-3.41%","time":"23:00","volumn":"169.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.50","rise":"-3.16%","time":"23:05","volumn":"332.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.48","rise":"-3.25%","time":"23:10","volumn":"173.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.46","rise":"-3.41%","time":"23:15","volumn":"1093.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.45","rise":"-3.47%","time":"23:20","volumn":"677.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.45","rise":"-3.50%","time":"23:25","volumn":"184.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.43","rise":"-3.59%","time":"23:30","volumn":"809.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.43","rise":"-3.59%","time":"23:35","volumn":"379.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.41","rise":"-3.72%","time":"23:40","volumn":"158.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.41","rise":"-3.69%","time":"23:45","volumn":"268.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.43","rise":"-3.59%","time":"23:50","volumn":"145.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.41","rise":"-3.69%","time":"23:55","volumn":"705.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.42","rise":"-3.66%","time":"00:00","volumn":"414.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"-3.87%","time":"00:05","volumn":"364.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.43","rise":"-3.59%","time":"00:10","volumn":"597.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"-3.81%","time":"00:15","volumn":"1153.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"-4.06%","time":"00:20","volumn":"813.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-4.25%","time":"00:25","volumn":"1206.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.47%","time":"00:30","volumn":"1478.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"00:35","volumn":"669.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-4.28%","time":"00:40","volumn":"737.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"00:45","volumn":"943.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"00:50","volumn":"1228.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.47%","time":"00:55","volumn":"380.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"01:00","volumn":"87.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"-4.34%","time":"01:05","volumn":"632.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.47%","time":"01:10","volumn":"561.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"01:15","volumn":"145.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"01:20","volumn":"184.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"01:25","volumn":"287.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"01:30","volumn":"1044.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"01:35","volumn":"192.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"01:40","volumn":"143.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"01:45","volumn":"203.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"01:50","volumn":"247.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"01:55","volumn":"269.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"02:00","volumn":"138.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"-4.34%","time":"02:05","volumn":"1061.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-4.28%","time":"02:10","volumn":"1181.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"-4.34%","time":"02:15","volumn":"410.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.37%","time":"02:20","volumn":"166.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"02:25","volumn":"299.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"02:30","volumn":"427.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"02:35","volumn":"430.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.37%","time":"02:40","volumn":"759.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.31","rise":"-4.34%","time":"02:45","volumn":"165.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"02:50","volumn":"424.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"02:55","volumn":"206.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"03:00","volumn":"358.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.28","rise":"-4.53%","time":"03:05","volumn":"400.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"03:10","volumn":"213.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"03:15","volumn":"351.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"03:20","volumn":"95.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"03:25","volumn":"475.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"03:30","volumn":"914.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.37%","time":"03:35","volumn":"712.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"03:40","volumn":"551.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"03:45","volumn":"1142.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-4.25%","time":"03:50","volumn":"1170.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.33","rise":"-4.22%","time":"03:55","volumn":"3269.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.47%","time":"04:00","volumn":"6026.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.41","rise":"-3.72%","time":"21:35","volumn":"1848.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.46","rise":"-3.41%","time":"21:40","volumn":"883.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"-3.78%","time":"21:45","volumn":"1550.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"-3.91%","time":"21:50","volumn":"759.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"-3.78%","time":"21:55","volumn":"631.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"-3.78%","time":"22:00","volumn":"1763.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"-4.12%","time":"22:05","volumn":"602.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.37%","time":"22:10","volumn":"881.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.40%","time":"22:15","volumn":"610.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"-4.09%","time":"22:20","volumn":"351.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.47%","time":"22:25","volumn":"407.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.37%","time":"22:30","volumn":"281.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-4.28%","time":"22:35","volumn":"448.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.30","rise":"-4.37%","time":"22:40","volumn":"310.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.26","rise":"-4.65%","time":"22:45","volumn":"241.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.29","rise":"-4.44%","time":"22:50","volumn":"403.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"-4.25%","time":"22:55","volumn":"312.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.35","rise":"-4.12%","time":"23:00","volumn":"195.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"-4.06%","time":"23:05","volumn":"249.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"-3.94%","time":"23:10","volumn":"264.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"-3.78%","time":"23:15","volumn":"400.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"-3.87%","time":"23:20","volumn":"1812.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"-3.84%","time":"23:25","volumn":"920.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"-3.87%","time":"23:30","volumn":"317.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"-4.06%","time":"23:35","volumn":"225.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"-3.87%","time":"23:40","volumn":"212.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"-3.91%","time":"23:45","volumn":"250.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"-3.91%","time":"23:50","volumn":"111.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.39","rise":"-3.84%","time":"23:55","volumn":"147.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.85%","time":"00:00","volumn":"496.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"00:05","volumn":"574.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.81%","time":"00:10","volumn":"763.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"-3.87%","time":"00:15","volumn":"166.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"-3.87%","time":"00:20","volumn":"139.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"00:25","volumn":"701.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"-3.87%","time":"00:30","volumn":"1003.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"00:35","volumn":"201.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"00:40","volumn":"117.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"00:45","volumn":"135.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"-3.87%","time":"00:50","volumn":"281.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.43","rise":"-3.62%","time":"00:55","volumn":"621.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"-3.87%","time":"01:00","volumn":"578.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.81%","time":"01:05","volumn":"80.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"01:10","volumn":"854.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.84%","time":"01:15","volumn":"260.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"-3.87%","time":"01:20","volumn":"91.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"01:25","volumn":"237.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.75%","time":"01:30","volumn":"213.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.84%","time":"01:35","volumn":"364.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"01:40","volumn":"267.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"01:45","volumn":"164.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.81%","time":"01:50","volumn":"221.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.75%","time":"01:55","volumn":"1771.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"02:00","volumn":"96.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.81%","time":"02:05","volumn":"286.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"02:10","volumn":"88.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"-3.87%","time":"02:15","volumn":"407.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.81%","time":"02:20","volumn":"124.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.84%","time":"02:25","volumn":"177.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.75%","time":"02:30","volumn":"1097.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.75%","time":"02:35","volumn":"502.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.75%","time":"02:40","volumn":"214.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"-3.69%","time":"02:45","volumn":"1098.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.42","rise":"-3.66%","time":"02:50","volumn":"623.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"-3.69%","time":"02:55","volumn":"396.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.81%","time":"03:00","volumn":"499.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.75%","time":"03:05","volumn":"370.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"03:10","volumn":"740.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.75%","time":"03:15","volumn":"194.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.41","rise":"-3.72%","time":"03:20","volumn":"458.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.75%","time":"03:25","volumn":"341.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.75%","time":"03:30","volumn":"909.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.81%","time":"03:35","volumn":"648.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"03:40","volumn":"340.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.39","rise":"-3.81%","time":"03:45","volumn":"344.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.38","rise":"-3.87%","time":"03:50","volumn":"779.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"03:55","volumn":"1792.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.40","rise":"-3.78%","time":"04:00","volumn":"5386.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.77","rise":"-1.50%","time":"21:35","volumn":"3023.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.66","rise":"-2.12%","time":"21:40","volumn":"2300.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.67","rise":"-2.09%","time":"21:45","volumn":"5003.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.64","rise":"-2.28%","time":"21:50","volumn":"620.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.68","rise":"-2.06%","time":"21:55","volumn":"1377.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.67","rise":"-2.09%","time":"22:00","volumn":"312.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.68","rise":"-2.03%","time":"22:05","volumn":"1414.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.69","rise":"-2.00%","time":"22:10","volumn":"857.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.72","rise":"-1.75%","time":"22:15","volumn":"828.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.73","rise":"-1.69%","time":"22:20","volumn":"942.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.74","rise":"-1.62%","time":"22:25","volumn":"1425.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.76","rise":"-1.53%","time":"22:30","volumn":"594.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.70","rise":"-1.94%","time":"22:35","volumn":"495.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.77","rise":"-1.50%","time":"22:40","volumn":"2634.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.85","rise":"-0.97%","time":"22:45","volumn":"1445.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.89","rise":"-0.72%","time":"22:50","volumn":"1654.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.88","rise":"-0.81%","time":"22:55","volumn":"1292.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.94","rise":"-0.44%","time":"23:00","volumn":"832.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.92","rise":"-0.53%","time":"23:05","volumn":"1091.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.89","rise":"-0.69%","time":"23:10","volumn":"1381.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.96","rise":"-0.28%","time":"23:15","volumn":"550.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.96","rise":"-0.25%","time":"23:20","volumn":"496.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.97","rise":"-0.19%","time":"23:25","volumn":"892.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.96","rise":"-0.28%","time":"23:30","volumn":"510.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.96","rise":"-0.31%","time":"23:35","volumn":"871.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.93","rise":"-0.50%","time":"23:40","volumn":"447.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.99","rise":"-0.09%","time":"23:45","volumn":"754.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.98","rise":"-0.16%","time":"23:50","volumn":"334.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"15.99","rise":"-0.06%","time":"23:55","volumn":"469.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"15.98","rise":"-0.12%","time":"00:00","volumn":"338.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.03","rise":"0.16%","time":"00:05","volumn":"489.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.07","rise":"0.37%","time":"00:10","volumn":"1263.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.05","rise":"0.31%","time":"00:15","volumn":"378.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.05","rise":"0.31%","time":"00:20","volumn":"552.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.05","rise":"0.25%","time":"00:25","volumn":"506.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.05","rise":"0.31%","time":"00:30","volumn":"370.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"15.99","rise":"-0.09%","time":"00:35","volumn":"1160.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.02","rise":"0.12%","time":"00:40","volumn":"1073.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.12","rise":"0.75%","time":"00:45","volumn":"2766.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.62%","time":"00:50","volumn":"630.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.12","rise":"0.72%","time":"00:55","volumn":"1459.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:00","volumn":"2808.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:05","volumn":"1343.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"01:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"02:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"03:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.11","rise":"0.66%","time":"04:00","volumn":"388.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.22","ratio":"0.10%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"553.96","ratio":"0.45%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"495.52","ratio":"0.91%"}],"marketCapitalization":"65.75\u4ebf","maxPrice":"15.96","minPrice":"15.26","monthlyTendency":{"cx":{"o":["2024\/06\/05","2024\/07\/03"]},"cy":{"o":["18.14","17.09","16.05","15.00","13.95"]},"cyrate":{"o":["18.64%","11.79%","4.94%","-1.91%","-8.76%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.29","rise":"0","time":"06\/05","volumn":"4.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.81","rise":"-3.14%","time":"06\/06","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.97","rise":"-8.63%","time":"06\/07","volumn":"6.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"14.20","rise":"-7.13%","time":"06\/10","volumn":"5.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.95","rise":"-8.76%","time":"06\/11","volumn":"5.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.39","rise":"-5.89%","time":"06\/12","volumn":"4.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"1.37%","time":"06\/13","volumn":"9.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.73","rise":"-3.66%","time":"06\/14","volumn":"8.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.71","rise":"2.75%","time":"06\/17","volumn":"8.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"16.18","rise":"5.82%","time":"06\/18","volumn":"7.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.05","rise":"11.51%","time":"06\/20","volumn":"15.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"18.14","rise":"18.64%","time":"06\/21","volumn":"8.88\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.79","rise":"16.35%","time":"06\/24","volumn":"5.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.26","rise":"12.88%","time":"06\/25","volumn":"5.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.45","rise":"7.59%","time":"06\/26","volumn":"10.34\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.98","rise":"4.51%","time":"06\/27","volumn":"9.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.44","rise":"0.98%","time":"06\/28","volumn":"6.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.29","rise":"0.00%","time":"07\/01","volumn":"5.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"0.72%","time":"07\/02","volumn":"4.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"16.11","rise":"5.36%","time":"07\/03","volumn":"5.04\u4e07"}],"points":"20"},"open":"15.82","priceChangeRatio":"-1.18%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.95","15.78","15.60","15.43","15.26"]},"cyrate":{"o":["-0.99%","-2.07%","-3.15%","-4.23%","-5.31%"]},"p":[{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.81","rise":"-1.86%","time":"21:31","volumn":"1761.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.65","rise":"-2.86%","time":"21:32","volumn":"1956.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.65","rise":"-2.86%","time":"21:33","volumn":"2259.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.67","rise":"-2.73%","time":"21:34","volumn":"2572.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.67","rise":"-2.73%","time":"21:35","volumn":"2950.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.65","rise":"-2.86%","time":"21:36","volumn":"3239.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.59","rise":"-3.23%","time":"21:37","volumn":"3393.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.57","rise":"-3.35%","time":"21:38","volumn":"3767.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.53","rise":"-3.60%","time":"21:39","volumn":"4064.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.50","rise":"-3.78%","time":"21:40","volumn":"4581.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.51","rise":"-3.72%","time":"21:41","volumn":"4685.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.56","rise":"-3.41%","time":"21:42","volumn":"4848.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.55","rise":"-3.48%","time":"21:43","volumn":"5093.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.56","rise":"-3.38%","time":"21:44","volumn":"5233.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.52","rise":"-3.66%","time":"21:45","volumn":"5341.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.51","rise":"-3.72%","time":"21:46","volumn":"5553.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.45","rise":"-4.10%","time":"21:47","volumn":"5798.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.47","rise":"-3.97%","time":"21:48","volumn":"6011.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.49","rise":"-3.82%","time":"21:49","volumn":"6121.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.44","rise":"-4.19%","time":"21:50","volumn":"6254.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.41","rise":"-4.31%","time":"21:51","volumn":"6607.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.38","rise":"-4.53%","time":"21:52","volumn":"6872.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.36","rise":"-4.66%","time":"21:53","volumn":"7018.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.31","rise":"-4.97%","time":"21:54","volumn":"7540.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.33","rise":"-4.84%","time":"21:55","volumn":"7860.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.34","rise":"-4.78%","time":"21:56","volumn":"8029.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.28","rise":"-5.15%","time":"21:57","volumn":"8270.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.28","rise":"-5.15%","time":"21:58","volumn":"8427.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.26","rise":"-5.31%","time":"21:59","volumn":"8583.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.28","rise":"-5.18%","time":"22:00","volumn":"8711.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.35","rise":"-4.75%","time":"22:01","volumn":"9167.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.30","rise":"-5.00%","time":"22:02","volumn":"9511.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.31","rise":"-4.97%","time":"22:03","volumn":"9596.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.31","rise":"-4.97%","time":"22:04","volumn":"9972.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.34","rise":"-4.78%","time":"22:05","volumn":"1.01\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.34","rise":"-4.78%","time":"22:06","volumn":"1.11\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.30","rise":"-5.03%","time":"22:07","volumn":"1.15\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.32","rise":"-4.87%","time":"22:08","volumn":"1.15\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.29","rise":"-5.09%","time":"22:09","volumn":"1.16\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.31","rise":"-4.97%","time":"22:10","volumn":"1.17\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.29","rise":"-5.09%","time":"22:11","volumn":"1.19\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.31","rise":"-4.93%","time":"22:12","volumn":"1.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.35","rise":"-4.75%","time":"22:13","volumn":"1.21\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.37","rise":"-4.62%","time":"22:14","volumn":"1.22\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.35","rise":"-4.75%","time":"22:15","volumn":"1.23\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.33","rise":"-4.84%","time":"22:16","volumn":"1.23\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.36","rise":"-4.69%","time":"22:17","volumn":"1.24\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.35","rise":"-4.75%","time":"22:18","volumn":"1.25\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.37","rise":"-4.62%","time":"22:19","volumn":"1.26\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.35","rise":"-4.75%","time":"22:20","volumn":"1.27\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.37","rise":"-4.59%","time":"22:21","volumn":"1.28\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.41","rise":"-4.35%","time":"22:22","volumn":"1.29\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.43","rise":"-4.22%","time":"22:23","volumn":"1.31\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.40","rise":"-4.38%","time":"22:24","volumn":"1.33\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.40","rise":"-4.41%","time":"22:25","volumn":"1.33\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.43","rise":"-4.22%","time":"22:26","volumn":"1.40\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.44","rise":"-4.16%","time":"22:27","volumn":"1.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.46","rise":"-4.03%","time":"22:28","volumn":"1.44\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.49","rise":"-3.85%","time":"22:29","volumn":"1.45\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.48","rise":"-3.91%","time":"22:30","volumn":"1.47\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.49","rise":"-3.82%","time":"22:31","volumn":"1.48\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.51","rise":"-3.76%","time":"22:32","volumn":"1.51\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.49","rise":"-3.85%","time":"22:33","volumn":"1.52\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.53","rise":"-3.63%","time":"22:34","volumn":"1.53\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.51","rise":"-3.76%","time":"22:35","volumn":"1.53\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.51","rise":"-3.72%","time":"22:36","volumn":"1.54\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.53","rise":"-3.63%","time":"22:37","volumn":"1.55\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.54","rise":"-3.57%","time":"22:38","volumn":"1.55\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.54","rise":"-3.51%","time":"22:39","volumn":"1.56\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.54","rise":"-3.54%","time":"22:40","volumn":"1.57\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.52","rise":"-3.69%","time":"22:41","volumn":"1.58\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.56","rise":"-3.41%","time":"22:42","volumn":"1.59\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.58","rise":"-3.29%","time":"22:43","volumn":"1.59\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.59","rise":"-3.26%","time":"22:44","volumn":"1.61\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.60","rise":"-3.17%","time":"22:45","volumn":"1.61\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.59","rise":"-3.23%","time":"22:46","volumn":"1.63\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.59","rise":"-3.26%","time":"22:47","volumn":"1.64\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.60","rise":"-3.20%","time":"22:48","volumn":"1.64\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.61","rise":"-3.10%","time":"22:49","volumn":"1.65\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.59","rise":"-3.23%","time":"22:50","volumn":"1.66\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.59","rise":"-3.26%","time":"22:51","volumn":"1.67\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.59","rise":"-3.26%","time":"22:52","volumn":"1.67\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.60","rise":"-3.20%","time":"22:53","volumn":"1.68\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.62","rise":"-3.07%","time":"22:54","volumn":"1.68\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.62","rise":"-3.04%","time":"22:55","volumn":"1.69\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.62","rise":"-3.04%","time":"22:56","volumn":"1.71\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.62","rise":"-3.07%","time":"22:57","volumn":"1.71\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.62","rise":"-3.04%","time":"22:58","volumn":"1.71\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.62","rise":"-3.07%","time":"22:59","volumn":"1.72\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.61","rise":"-3.13%","time":"23:00","volumn":"1.72\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.61","rise":"-3.13%","time":"23:01","volumn":"1.73\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.61","rise":"-3.10%","time":"23:02","volumn":"1.74\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.63","rise":"-2.99%","time":"23:03","volumn":"1.74\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.62","rise":"-3.04%","time":"23:04","volumn":"1.75\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.64","rise":"-2.92%","time":"23:05","volumn":"1.76\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.65","rise":"-2.82%","time":"23:06","volumn":"1.76\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.65","rise":"-2.86%","time":"23:07","volumn":"1.77\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.68","rise":"-2.67%","time":"23:08","volumn":"1.77\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.66","rise":"-2.79%","time":"23:09","volumn":"1.78\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.66","rise":"-2.79%","time":"23:10","volumn":"1.78\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.65","rise":"-2.86%","time":"23:11","volumn":"1.79\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.65","rise":"-2.86%","time":"23:12","volumn":"1.80\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.64","rise":"-2.89%","time":"23:13","volumn":"1.80\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.65","rise":"-2.82%","time":"23:14","volumn":"1.81\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.66","rise":"-2.79%","time":"23:15","volumn":"1.82\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.64","rise":"-2.89%","time":"23:16","volumn":"1.82\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.66","rise":"-2.81%","time":"23:17","volumn":"1.82\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.66","rise":"-2.76%","time":"23:18","volumn":"1.83\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.67","rise":"-2.73%","time":"23:19","volumn":"1.83\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.66","rise":"-2.76%","time":"23:20","volumn":"1.84\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.68","rise":"-2.70%","time":"23:21","volumn":"1.84\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.69","rise":"-2.64%","time":"23:22","volumn":"1.84\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.70","rise":"-2.55%","time":"23:23","volumn":"1.85\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.71","rise":"-2.51%","time":"23:24","volumn":"1.86\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.70","rise":"-2.55%","time":"23:25","volumn":"1.86\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.72","rise":"-2.43%","time":"23:26","volumn":"1.86\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.72","rise":"-2.42%","time":"23:27","volumn":"1.87\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.72","rise":"-2.39%","time":"23:28","volumn":"1.87\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.76","rise":"-2.20%","time":"23:29","volumn":"1.88\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.75","rise":"-2.23%","time":"23:30","volumn":"1.90\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.78","rise":"-2.08%","time":"23:31","volumn":"1.91\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.78","rise":"-2.08%","time":"23:32","volumn":"1.92\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.75","rise":"-2.23%","time":"23:33","volumn":"1.93\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.76","rise":"-2.17%","time":"23:34","volumn":"1.94\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.73","rise":"-2.36%","time":"23:35","volumn":"1.97\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.27%","time":"23:36","volumn":"1.97\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.76","rise":"-2.20%","time":"23:37","volumn":"1.98\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.75","rise":"-2.23%","time":"23:38","volumn":"1.99\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.27%","time":"23:39","volumn":"1.99\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.75","rise":"-2.23%","time":"23:40","volumn":"1.99\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.30%","time":"23:41","volumn":"2.00\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.72","rise":"-2.42%","time":"23:42","volumn":"2.00\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.72","rise":"-2.42%","time":"23:43","volumn":"2.01\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.71","rise":"-2.48%","time":"23:44","volumn":"2.01\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.71","rise":"-2.45%","time":"23:45","volumn":"2.01\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.72","rise":"-2.39%","time":"23:46","volumn":"2.02\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.27%","time":"23:47","volumn":"2.03\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.30%","time":"23:48","volumn":"2.03\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.76","rise":"-2.17%","time":"23:49","volumn":"2.04\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.77","rise":"-2.14%","time":"23:50","volumn":"2.04\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.30%","time":"23:51","volumn":"2.05\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.30%","time":"23:52","volumn":"2.09\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.27%","time":"23:53","volumn":"2.10\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.30%","time":"23:54","volumn":"2.10\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.30%","time":"23:55","volumn":"2.10\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.73","rise":"-2.36%","time":"23:56","volumn":"2.11\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.27%","time":"23:57","volumn":"2.11\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.73","rise":"-2.36%","time":"23:58","volumn":"2.13\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"15.74","rise":"-2.30%","time":"23:59","volumn":"2.14\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.75","rise":"-2.23%","time":"00:00","volumn":"2.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.75","rise":"-2.23%","time":"00:01","volumn":"2.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.76","rise":"-2.20%","time":"00:02","volumn":"2.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.76","rise":"-2.17%","time":"00:03","volumn":"2.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.77","rise":"-2.14%","time":"00:04","volumn":"2.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.77","rise":"-2.11%","time":"00:05","volumn":"2.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.77","rise":"-2.11%","time":"00:06","volumn":"2.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.07%","time":"00:07","volumn":"2.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.76","rise":"-2.20%","time":"00:08","volumn":"2.18\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.74","rise":"-2.30%","time":"00:09","volumn":"2.19\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.74","rise":"-2.30%","time":"00:10","volumn":"2.20\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.75","rise":"-2.23%","time":"00:11","volumn":"2.20\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.75","rise":"-2.23%","time":"00:12","volumn":"2.21\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.76","rise":"-2.20%","time":"00:13","volumn":"2.21\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.76","rise":"-2.20%","time":"00:14","volumn":"2.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.05%","time":"00:15","volumn":"2.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.08%","time":"00:16","volumn":"2.26\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.77","rise":"-2.10%","time":"00:17","volumn":"2.27\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.77","rise":"-2.11%","time":"00:18","volumn":"2.28\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.08%","time":"00:19","volumn":"2.28\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.05%","time":"00:20","volumn":"2.28\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.05%","time":"00:21","volumn":"2.29\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.05%","time":"00:22","volumn":"2.29\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.79","rise":"-1.99%","time":"00:23","volumn":"2.30\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.79","rise":"-1.99%","time":"00:24","volumn":"2.31\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.79","rise":"-2.02%","time":"00:25","volumn":"2.31\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.79","rise":"-1.99%","time":"00:26","volumn":"2.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.76","rise":"-2.17%","time":"00:27","volumn":"2.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.76","rise":"-2.17%","time":"00:28","volumn":"2.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.08%","time":"00:29","volumn":"2.33\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.77","rise":"-2.11%","time":"00:30","volumn":"2.34\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.76","rise":"-2.17%","time":"00:31","volumn":"2.34\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.76","rise":"-2.17%","time":"00:32","volumn":"2.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.74","rise":"-2.30%","time":"00:33","volumn":"2.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.74","rise":"-2.30%","time":"00:34","volumn":"2.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.73","rise":"-2.33%","time":"00:35","volumn":"2.38\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.74","rise":"-2.30%","time":"00:36","volumn":"2.42\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.08%","time":"00:37","volumn":"2.47\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.05%","time":"00:38","volumn":"2.47\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.79","rise":"-1.99%","time":"00:39","volumn":"2.47\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.77","rise":"-2.11%","time":"00:40","volumn":"2.48\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.78","rise":"-2.05%","time":"00:41","volumn":"2.48\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.79","rise":"-1.96%","time":"00:42","volumn":"2.48\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.79","rise":"-1.96%","time":"00:43","volumn":"2.49\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.79","rise":"-1.96%","time":"00:44","volumn":"2.49\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.86%","time":"00:45","volumn":"2.50\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.89%","time":"00:46","volumn":"2.51\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.89%","time":"00:47","volumn":"2.51\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.83%","time":"00:48","volumn":"2.51\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.86%","time":"00:49","volumn":"2.52\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.86%","time":"00:50","volumn":"2.52\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.86%","time":"00:51","volumn":"2.52\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.83","rise":"-1.74%","time":"00:52","volumn":"2.53\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.83","rise":"-1.74%","time":"00:53","volumn":"2.54\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.82","rise":"-1.80%","time":"00:54","volumn":"2.55\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.83%","time":"00:55","volumn":"2.55\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.87%","time":"00:56","volumn":"2.56\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.79","rise":"-1.96%","time":"00:57","volumn":"2.56\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.92%","time":"00:58","volumn":"2.57\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.92%","time":"00:59","volumn":"2.57\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.92%","time":"01:00","volumn":"2.58\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.92%","time":"01:01","volumn":"2.58\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.92%","time":"01:02","volumn":"2.59\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.86%","time":"01:03","volumn":"2.59\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.92%","time":"01:04","volumn":"2.60\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.92%","time":"01:05","volumn":"2.61\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.83%","time":"01:06","volumn":"2.61\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.82","rise":"-1.80%","time":"01:07","volumn":"2.61\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.80","rise":"-1.92%","time":"01:08","volumn":"2.62\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.86%","time":"01:09","volumn":"2.62\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.81","rise":"-1.83%","time":"01:10","volumn":"2.62\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.82","rise":"-1.77%","time":"01:11","volumn":"2.63\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.84","rise":"-1.68%","time":"01:12","volumn":"2.63\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.83","rise":"-1.74%","time":"01:13","volumn":"2.64\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.85","rise":"-1.64%","time":"01:14","volumn":"2.66\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.85","rise":"-1.61%","time":"01:15","volumn":"2.67\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.85","rise":"-1.61%","time":"01:16","volumn":"2.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.86","rise":"-1.55%","time":"01:17","volumn":"2.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.86","rise":"-1.55%","time":"01:18","volumn":"2.69\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.86","rise":"-1.58%","time":"01:19","volumn":"2.69\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.84","rise":"-1.68%","time":"01:20","volumn":"2.70\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.84","rise":"-1.68%","time":"01:21","volumn":"2.70\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.85","rise":"-1.61%","time":"01:22","volumn":"2.72\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.86","rise":"-1.55%","time":"01:23","volumn":"2.72\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.46%","time":"01:24","volumn":"2.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.89","rise":"-1.37%","time":"01:25","volumn":"2.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.89","rise":"-1.37%","time":"01:26","volumn":"2.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.31%","time":"01:27","volumn":"2.74\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.27%","time":"01:28","volumn":"2.75\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.30%","time":"01:29","volumn":"2.76\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.27%","time":"01:30","volumn":"2.76\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"01:31","volumn":"2.77\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.30%","time":"01:32","volumn":"2.77\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.92","rise":"-1.18%","time":"01:33","volumn":"2.78\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.27%","time":"01:34","volumn":"2.79\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"01:35","volumn":"2.80\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.43%","time":"01:36","volumn":"2.80\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.87","rise":"-1.49%","time":"01:37","volumn":"2.80\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.43%","time":"01:38","volumn":"2.81\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.43%","time":"01:39","volumn":"2.81\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.89","rise":"-1.37%","time":"01:40","volumn":"2.82\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.87","rise":"-1.49%","time":"01:41","volumn":"2.82\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.43%","time":"01:42","volumn":"2.83\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.40%","time":"01:43","volumn":"2.83\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.30%","time":"01:44","volumn":"2.83\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"01:45","volumn":"2.84\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.89","rise":"-1.37%","time":"01:46","volumn":"2.85\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.43%","time":"01:47","volumn":"2.86\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.43%","time":"01:48","volumn":"2.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.46%","time":"01:49","volumn":"2.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.40%","time":"01:50","volumn":"2.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.40%","time":"01:51","volumn":"2.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.40%","time":"01:52","volumn":"2.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.46%","time":"01:53","volumn":"2.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.88","rise":"-1.43%","time":"01:54","volumn":"2.89\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.89","rise":"-1.37%","time":"01:55","volumn":"2.89\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.89","rise":"-1.33%","time":"01:56","volumn":"2.90\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.89","rise":"-1.33%","time":"01:57","volumn":"2.90\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.27%","time":"01:58","volumn":"2.91\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.27%","time":"01:59","volumn":"2.91\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.27%","time":"02:00","volumn":"2.91\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.30%","time":"02:01","volumn":"2.92\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.89","rise":"-1.33%","time":"02:02","volumn":"2.93\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.89","rise":"-1.37%","time":"02:03","volumn":"2.93\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.27%","time":"02:04","volumn":"2.93\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"02:05","volumn":"2.93\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"02:06","volumn":"2.94\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.21%","time":"02:07","volumn":"2.94\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.21%","time":"02:08","volumn":"2.95\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.21%","time":"02:09","volumn":"2.96\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"02:10","volumn":"2.96\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.30%","time":"02:11","volumn":"2.96\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"02:12","volumn":"2.96\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"02:13","volumn":"2.96\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.21%","time":"02:14","volumn":"2.97\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"02:15","volumn":"2.97\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"02:16","volumn":"2.98\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"02:17","volumn":"2.98\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.90","rise":"-1.30%","time":"02:18","volumn":"2.98\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.92","rise":"-1.16%","time":"02:19","volumn":"2.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.92","rise":"-1.18%","time":"02:20","volumn":"2.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.21%","time":"02:21","volumn":"3.00\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.21%","time":"02:22","volumn":"3.02\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.21%","time":"02:23","volumn":"3.02\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.92","rise":"-1.18%","time":"02:24","volumn":"3.03\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.91","rise":"-1.24%","time":"02:25","volumn":"3.04\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.92","rise":"-1.18%","time":"02:26","volumn":"3.04\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.94","rise":"-1.09%","time":"02:27","volumn":"3.04\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.94","rise":"-1.06%","time":"02:28","volumn":"3.05\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.95","rise":"-1.02%","time":"02:29","volumn":"3.05\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.95","rise":"-0.99%","time":"02:30","volumn":"3.12\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.94","rise":"-1.06%","time":"02:31","volumn":"3.12\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.94","rise":"-1.09%","time":"02:32","volumn":"3.13\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.93","rise":"-1.15%","time":"02:33","volumn":"3.14\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.92","rise":"-1.20%","time":"02:34","volumn":"3.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"15.92","rise":"-1.18%","time":"02:35","volumn":"3.17\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":"317.33\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/21","2024\/07\/03"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["23.35%","6.97%","-9.41%","-25.79%","-42.17%"]},"p":[{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"0","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"10.61%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"9.64%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"12.42%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"4.79%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"20.76%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"23.35%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"15.20%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"9.31%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"19.15%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"17.46%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"14.62%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"11.77%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"10.74%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"9.64%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"3.69%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"6.02%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"1.16%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-1.42%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-0.71%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-7.05%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-4.66%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-5.56%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-3.95%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-3.43%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-5.82%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-4.40%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"2.33%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"0.45%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-2.13%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"0.78%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-1.62%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-0.78%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-7.50%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-12.29%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-9.12%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-8.73%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-10.67%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-9.90%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-10.74%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-11.58%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-12.03%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-13.32%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-16.36%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-11.71%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-13.13%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-13.45%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-12.35%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-12.55%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-10.93%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-11.84%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-12.68%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-13.91%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-15.01%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-12.23%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-14.10%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-7.31%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-5.24%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-9.64%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-11.64%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-11.90%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-13.07%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-16.75%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-17.79%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-19.08%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-18.24%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-12.23%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-15.65%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-14.29%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-13.97%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-10.22%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-13.13%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-14.62%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-10.35%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-4.98%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-5.95%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-6.86%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-5.89%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-8.15%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-8.41%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-7.18%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-4.33%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-1.68%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-9.18%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-9.51%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-5.76%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-8.41%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-9.38%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-8.54%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-11.45%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-13.71%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-23.29%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-26.71%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-25.55%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-25.42%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-26.20%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-24.06%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-22.38%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-22.83%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-20.96%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-20.57%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-21.02%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-22.32%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-22.64%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-26.20%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-23.74%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-28.85%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-25.16%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-28.85%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-27.43%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-28.07%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-23.42%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-21.28%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-24.90%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-21.93%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-24.39%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-28.07%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-28.07%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-29.82%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-30.27%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-29.50%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-31.11%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-35.06%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-36.55%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-37.26%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-39.13%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-40.43%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-34.99%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-35.25%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-37.65%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-38.23%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-39.07%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-41.91%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-41.33%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-39.52%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-42.17%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-41.20%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-34.02%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-37.00%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-37.06%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-36.09%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-34.02%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-37.71%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-35.12%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-34.41%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-32.99%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-34.02%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-33.31%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-33.51%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-35.19%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-34.48%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-33.31%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-37.45%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-37.39%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-34.99%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-32.92%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-34.28%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-30.08%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-31.44%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-28.01%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-18.43%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-17.92%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-19.08%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-24.58%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-23.80%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-23.42%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-23.48%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-20.57%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-27.55%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-29.30%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-30.53%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-32.28%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-28.65%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-27.55%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-27.81%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-25.42%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-26.71%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-28.46%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-29.69%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-28.33%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-22.83%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-24.45%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-20.89%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-25.74%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-27.17%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-28.91%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-28.65%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-28.40%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-29.43%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-24.06%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-25.68%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-17.53%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-19.15%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-15.14%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-13.65%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-18.24%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-17.66%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-4.79%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-4.08%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-4.46%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-10.28%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-11.64%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-9.38%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-8.99%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"2.26%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"1.16%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"2.46%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"5.30%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"7.96%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"4.14%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"0.45%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"1.42%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-11.13%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-9.83%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-9.90%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-11.71%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"-6.73%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"-6.08%","time":"05\/31","volumn":"4.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"-4.92%","time":"06\/03","volumn":"5.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"-3.56%","time":"06\/04","volumn":"4.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.29","rise":"-1.10%","time":"06\/05","volumn":"4.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.81","rise":"-4.20%","time":"06\/06","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.97","rise":"-9.64%","time":"06\/07","volumn":"6.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"14.20","rise":"-8.15%","time":"06\/10","volumn":"5.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.95","rise":"-9.77%","time":"06\/11","volumn":"5.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.39","rise":"-6.92%","time":"06\/12","volumn":"4.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"0.26%","time":"06\/13","volumn":"9.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.73","rise":"-4.72%","time":"06\/14","volumn":"8.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.71","rise":"1.62%","time":"06\/17","volumn":"8.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"16.18","rise":"4.66%","time":"06\/18","volumn":"7.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.05","rise":"10.28%","time":"06\/20","volumn":"15.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"18.14","rise":"17.34%","time":"06\/21","volumn":"8.88\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.79","rise":"15.07%","time":"06\/24","volumn":"5.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.26","rise":"11.64%","time":"06\/25","volumn":"5.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.45","rise":"6.40%","time":"06\/26","volumn":"10.34\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.98","rise":"3.36%","time":"06\/27","volumn":"9.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.44","rise":"-0.13%","time":"06\/28","volumn":"6.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.29","rise":"-1.10%","time":"07\/01","volumn":"5.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"-0.39%","time":"07\/02","volumn":"4.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"16.11","rise":"4.20%","time":"07\/03","volumn":"5.04\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈