{"amount":"7339.79\u4e07","changeAmount":"0.34","close":"13.74","currentPrice":"14.08","currenttime":"2024-05-25 02:06:13","e":{"@attributes":{"datetime":"2024-05-25 02:06:13","e1":"14.08","e2":"0.34","e3":"(2.47%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/20","05\/21","05\/22","05\/23","05\/24"]},"cy":{"o":["16.75","15.94","15.13","14.33","13.52"]},"cyrate":{"o":["0.36%","-4.47%","-9.30%","-14.13%","-18.96%"]},"p":[{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"0","time":"02:35","volumn":"381.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.69","rise":"0.03%","time":"02:40","volumn":"572.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.64","rise":"-0.24%","time":"02:45","volumn":"651.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.64","rise":"-0.30%","time":"02:50","volumn":"409.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.65","rise":"-0.21%","time":"02:55","volumn":"654.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"-0.03%","time":"03:00","volumn":"340.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"0.06%","time":"03:05","volumn":"631.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.71","rise":"0.18%","time":"03:10","volumn":"492.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.71","rise":"0.15%","time":"03:15","volumn":"535.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.75","rise":"0.36%","time":"03:20","volumn":"720.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"0.12%","time":"03:25","volumn":"473.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"0.09%","time":"03:30","volumn":"341.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"0.00%","time":"03:35","volumn":"1141.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"0.12%","time":"03:40","volumn":"608.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.71","rise":"0.15%","time":"03:45","volumn":"545.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.72","rise":"0.20%","time":"03:50","volumn":"1036.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.69","rise":"0.03%","time":"03:55","volumn":"1785.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.69","rise":"0.03%","time":"04:00","volumn":"6264.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.61%","time":"21:35","volumn":"5957.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.28","rise":"-2.43%","time":"21:40","volumn":"1268.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.35","rise":"-2.01%","time":"21:45","volumn":"927.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.09%","time":"21:50","volumn":"1864.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.02%","time":"21:55","volumn":"1029.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.09%","time":"22:00","volumn":"980.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.94%","time":"22:05","volumn":"748.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.64%","time":"22:10","volumn":"643.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.21","rise":"-2.85%","time":"22:15","volumn":"539.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.64%","time":"22:20","volumn":"374.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.29","rise":"-2.37%","time":"22:25","volumn":"349.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.34","rise":"-2.07%","time":"22:30","volumn":"519.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.31","rise":"-2.25%","time":"22:35","volumn":"536.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.70%","time":"22:40","volumn":"550.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.58%","time":"22:45","volumn":"547.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"-2.67%","time":"22:50","volumn":"794.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"-2.67%","time":"22:55","volumn":"358.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.88%","time":"23:00","volumn":"909.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.03%","time":"23:05","volumn":"500.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.06%","time":"23:10","volumn":"377.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-3.21%","time":"23:15","volumn":"628.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.09%","time":"23:20","volumn":"831.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.03%","time":"23:25","volumn":"417.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-3.16%","time":"23:30","volumn":"422.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.27%","time":"23:35","volumn":"460.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.36%","time":"23:40","volumn":"245.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.27%","time":"23:45","volumn":"426.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.36%","time":"23:50","volumn":"502.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.13","rise":"-3.33%","time":"23:55","volumn":"522.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.14","rise":"-3.30%","time":"00:00","volumn":"428.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.12","rise":"-3.36%","time":"00:05","volumn":"275.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.75%","time":"00:10","volumn":"1129.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.87%","time":"00:15","volumn":"431.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.83%","time":"00:20","volumn":"459.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.89%","time":"00:25","volumn":"561.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.02","rise":"-3.99%","time":"00:30","volumn":"785.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.78%","time":"00:35","volumn":"448.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.74%","time":"00:40","volumn":"247.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.66%","time":"00:45","volumn":"263.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.66%","time":"00:50","volumn":"338.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.72%","time":"00:55","volumn":"330.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.66%","time":"01:00","volumn":"181.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.66%","time":"01:05","volumn":"196.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.67%","time":"01:10","volumn":"87.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.12","rise":"-3.39%","time":"01:15","volumn":"575.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.54%","time":"01:20","volumn":"128.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.48%","time":"01:25","volumn":"319.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.59%","time":"01:30","volumn":"494.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.52%","time":"01:35","volumn":"118.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.60%","time":"01:40","volumn":"249.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.60%","time":"01:45","volumn":"199.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.42%","time":"01:50","volumn":"267.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.54%","time":"01:55","volumn":"262.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.54%","time":"02:00","volumn":"246.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.45%","time":"02:05","volumn":"232.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.72%","time":"02:10","volumn":"452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.69%","time":"02:15","volumn":"299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.72%","time":"02:20","volumn":"224.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.78%","time":"02:25","volumn":"643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.78%","time":"02:30","volumn":"322.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.69%","time":"02:35","volumn":"313.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.72%","time":"02:40","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.75%","time":"02:45","volumn":"266.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.78%","time":"02:50","volumn":"156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.63%","time":"02:55","volumn":"471.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.72%","time":"03:00","volumn":"179.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.81%","time":"03:05","volumn":"346.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.72%","time":"03:10","volumn":"285.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.72%","time":"03:15","volumn":"139.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.75%","time":"03:20","volumn":"598.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.69%","time":"03:25","volumn":"553.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.69%","time":"03:30","volumn":"238.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.78%","time":"03:35","volumn":"605.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.81%","time":"03:40","volumn":"981.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.03","rise":"-3.93%","time":"03:45","volumn":"904.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.02","rise":"-3.99%","time":"03:50","volumn":"1208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.81%","time":"03:55","volumn":"4653.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.51%","time":"04:00","volumn":"4.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.42","rise":"-7.58%","time":"21:35","volumn":"6255.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.52","rise":"-6.98%","time":"21:40","volumn":"1607.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.62","rise":"-6.38%","time":"21:45","volumn":"3589.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.61","rise":"-6.44%","time":"21:50","volumn":"2322.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.62","rise":"-6.41%","time":"21:55","volumn":"1247.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.56","rise":"-6.71%","time":"22:00","volumn":"850.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.55","rise":"-6.80%","time":"22:05","volumn":"783.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.59","rise":"-6.59%","time":"22:10","volumn":"1076.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.59","rise":"-6.56%","time":"22:15","volumn":"932.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.63","rise":"-6.32%","time":"22:20","volumn":"1399.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.65","rise":"-6.17%","time":"22:25","volumn":"823.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.70","rise":"-5.93%","time":"22:30","volumn":"937.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.62","rise":"-6.41%","time":"22:35","volumn":"607.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.56","rise":"-6.71%","time":"22:40","volumn":"507.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.54","rise":"-6.89%","time":"22:45","volumn":"504.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.54","rise":"-6.89%","time":"22:50","volumn":"452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.52","rise":"-7.01%","time":"22:55","volumn":"466.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.55","rise":"-6.80%","time":"23:00","volumn":"690.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.55","rise":"-6.80%","time":"23:05","volumn":"551.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-6.95%","time":"23:10","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.51","rise":"-7.04%","time":"23:15","volumn":"371.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-6.92%","time":"23:20","volumn":"565.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.51","rise":"-7.04%","time":"23:25","volumn":"312.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.51","rise":"-7.04%","time":"23:30","volumn":"406.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.49","rise":"-7.13%","time":"23:35","volumn":"488.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.48","rise":"-7.22%","time":"23:40","volumn":"462.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.49","rise":"-7.13%","time":"23:45","volumn":"187.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.50","rise":"-7.10%","time":"23:50","volumn":"410.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.51","rise":"-7.07%","time":"23:55","volumn":"648.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.48","rise":"-7.19%","time":"00:00","volumn":"511.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-6.87%","time":"00:05","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-6.95%","time":"00:10","volumn":"205.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.51","rise":"-7.07%","time":"00:15","volumn":"562.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.49","rise":"-7.16%","time":"00:20","volumn":"161.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-7.37%","time":"00:25","volumn":"257.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-7.37%","time":"00:30","volumn":"301.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-7.34%","time":"00:35","volumn":"1255.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-7.34%","time":"00:40","volumn":"151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.46","rise":"-7.31%","time":"00:45","volumn":"452.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.47","rise":"-7.25%","time":"00:50","volumn":"196.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.44","rise":"-7.49%","time":"00:55","volumn":"245.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.40","rise":"-7.67%","time":"01:00","volumn":"472.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.41","rise":"-7.64%","time":"01:05","volumn":"282.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.41","rise":"-7.61%","time":"01:10","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.40","rise":"-7.67%","time":"01:15","volumn":"203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.39","rise":"-7.73%","time":"01:20","volumn":"403.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.43","rise":"-7.52%","time":"01:25","volumn":"297.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.47","rise":"-7.28%","time":"01:30","volumn":"261.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.49","rise":"-7.16%","time":"01:35","volumn":"251.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.52","rise":"-7.01%","time":"01:40","volumn":"126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.48","rise":"-7.19%","time":"01:45","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.49","rise":"-7.13%","time":"01:50","volumn":"196.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.52","rise":"-6.99%","time":"01:55","volumn":"185.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.55","rise":"-6.80%","time":"02:00","volumn":"278.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-6.86%","time":"02:05","volumn":"280.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-6.68%","time":"02:10","volumn":"434.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-6.65%","time":"02:15","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-6.71%","time":"02:20","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-6.56%","time":"02:25","volumn":"221.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-6.59%","time":"02:30","volumn":"310.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.61","rise":"-6.47%","time":"02:35","volumn":"403.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.66","rise":"-6.14%","time":"02:40","volumn":"406.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.62","rise":"-6.38%","time":"02:45","volumn":"494.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.60","rise":"-6.53%","time":"02:50","volumn":"2642.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-6.56%","time":"02:55","volumn":"464.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-6.71%","time":"03:00","volumn":"397.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-6.65%","time":"03:05","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-6.65%","time":"03:10","volumn":"237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-6.71%","time":"03:15","volumn":"673.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-6.71%","time":"03:20","volumn":"181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-6.65%","time":"03:25","volumn":"488.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-6.56%","time":"03:30","volumn":"880.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-6.92%","time":"03:35","volumn":"991.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-6.71%","time":"03:40","volumn":"679.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-6.83%","time":"03:45","volumn":"721.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-6.95%","time":"03:50","volumn":"683.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-6.83%","time":"03:55","volumn":"1721.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-6.92%","time":"04:00","volumn":"7114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-4.11%","time":"21:35","volumn":"6108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.16","rise":"-3.12%","time":"21:40","volumn":"2389.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.11","rise":"-3.48%","time":"21:45","volumn":"2782.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.20","rise":"-2.91%","time":"21:50","volumn":"1502.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.11","rise":"-3.48%","time":"21:55","volumn":"2495.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.20","rise":"-2.94%","time":"22:00","volumn":"999.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.14","rise":"-3.24%","time":"22:05","volumn":"1799.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.14","rise":"-3.30%","time":"22:10","volumn":"1153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.04","rise":"-3.90%","time":"22:15","volumn":"907.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.01","rise":"-4.05%","time":"22:20","volumn":"1292.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.97","rise":"-4.26%","time":"22:25","volumn":"848.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-4.08%","time":"22:30","volumn":"958.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.98","rise":"-4.23%","time":"22:35","volumn":"643.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-4.10%","time":"22:40","volumn":"649.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-4.11%","time":"22:45","volumn":"568.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"-4.09%","time":"22:50","volumn":"793.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.01","rise":"-4.05%","time":"22:55","volumn":"534.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.96","rise":"-4.35%","time":"23:00","volumn":"526.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.96","rise":"-4.32%","time":"23:05","volumn":"590.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.92","rise":"-4.58%","time":"23:10","volumn":"1326.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.93","rise":"-4.55%","time":"23:15","volumn":"377.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.98","rise":"-4.23%","time":"23:20","volumn":"280.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.98","rise":"-4.23%","time":"23:25","volumn":"520.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.93","rise":"-4.53%","time":"23:30","volumn":"456.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.95","rise":"-4.44%","time":"23:35","volumn":"390.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.92","rise":"-4.58%","time":"23:40","volumn":"751.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.92","rise":"-4.58%","time":"23:45","volumn":"370.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.94","rise":"-4.47%","time":"23:50","volumn":"499.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.94","rise":"-4.47%","time":"23:55","volumn":"443.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.92","rise":"-4.58%","time":"00:00","volumn":"868.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"-4.82%","time":"00:05","volumn":"360.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"-4.82%","time":"00:10","volumn":"367.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.86","rise":"-4.97%","time":"00:15","volumn":"396.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.87","rise":"-4.88%","time":"00:20","volumn":"395.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.89","rise":"-4.77%","time":"00:25","volumn":"231.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"-4.85%","time":"00:30","volumn":"941.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.89","rise":"-4.73%","time":"00:35","volumn":"295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"-5.18%","time":"00:40","volumn":"671.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.84","rise":"-5.09%","time":"00:45","volumn":"441.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.80","rise":"-5.27%","time":"00:50","volumn":"327.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"-5.15%","time":"00:55","volumn":"339.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.80","rise":"-5.27%","time":"01:00","volumn":"353.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"-5.18%","time":"01:05","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"-5.15%","time":"01:10","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.83","rise":"-5.12%","time":"01:15","volumn":"431.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.85","rise":"-5.03%","time":"01:20","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.92","rise":"-4.58%","time":"01:25","volumn":"636.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.94","rise":"-4.50%","time":"01:30","volumn":"449.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.90","rise":"-4.67%","time":"01:35","volumn":"490.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"-4.82%","time":"01:40","volumn":"583.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.90","rise":"-4.67%","time":"01:45","volumn":"445.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.90","rise":"-4.72%","time":"01:50","volumn":"439.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.87","rise":"-4.91%","time":"01:55","volumn":"436.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.85","rise":"-5.00%","time":"02:00","volumn":"287.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.84","rise":"-5.09%","time":"02:05","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.80","rise":"-5.30%","time":"02:10","volumn":"257.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.79","rise":"-5.39%","time":"02:15","volumn":"588.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.76","rise":"-5.54%","time":"02:20","volumn":"514.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.78","rise":"-5.45%","time":"02:25","volumn":"553.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.74","rise":"-5.66%","time":"02:30","volumn":"200.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.75","rise":"-5.60%","time":"02:35","volumn":"653.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.77","rise":"-5.48%","time":"02:40","volumn":"640.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.76","rise":"-5.54%","time":"02:45","volumn":"307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.78","rise":"-5.42%","time":"02:50","volumn":"667.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.79","rise":"-5.36%","time":"02:55","volumn":"450.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.77","rise":"-5.51%","time":"03:00","volumn":"699.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.76","rise":"-5.54%","time":"03:05","volumn":"547.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.79","rise":"-5.33%","time":"03:10","volumn":"186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.78","rise":"-5.42%","time":"03:15","volumn":"306.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.74","rise":"-5.63%","time":"03:20","volumn":"481.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.73","rise":"-5.72%","time":"03:25","volumn":"781.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.74","rise":"-5.63%","time":"03:30","volumn":"1825.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.77","rise":"-5.51%","time":"03:35","volumn":"1166.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.71","rise":"-5.87%","time":"03:40","volumn":"2060.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.67","rise":"-6.08%","time":"03:45","volumn":"2169.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.68","rise":"-6.02%","time":"03:50","volumn":"1622.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.69","rise":"-5.99%","time":"03:55","volumn":"2277.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.68","rise":"-6.02%","time":"04:00","volumn":"7172.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-7.73%","time":"21:35","volumn":"9615.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.03","rise":"-9.92%","time":"21:40","volumn":"3491.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.99","rise":"-10.16%","time":"21:45","volumn":"1726.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.85","rise":"-11.01%","time":"21:50","volumn":"3466.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-13.34%","time":"21:55","volumn":"4034.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.51","rise":"-13.02%","time":"22:00","volumn":"2526.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.41","rise":"-13.61%","time":"22:05","volumn":"2853.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.39","rise":"-13.75%","time":"22:10","volumn":"4776.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.47","rise":"-13.28%","time":"22:15","volumn":"2507.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-13.34%","time":"22:20","volumn":"2695.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.44","rise":"-13.46%","time":"22:25","volumn":"1790.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.48","rise":"-13.19%","time":"22:30","volumn":"1385.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.49","rise":"-13.13%","time":"22:35","volumn":"1119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.45","rise":"-13.40%","time":"22:40","volumn":"1444.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.50","rise":"-13.10%","time":"22:45","volumn":"2265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-13.31%","time":"22:50","volumn":"539.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.45","rise":"-13.37%","time":"22:55","volumn":"1106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.31","rise":"-14.20%","time":"23:00","volumn":"2101.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.31","rise":"-14.20%","time":"23:05","volumn":"2422.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-14.29%","time":"23:10","volumn":"1438.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-14.63%","time":"23:15","volumn":"2412.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-14.26%","time":"23:20","volumn":"1363.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-14.26%","time":"23:25","volumn":"1615.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.26","rise":"-14.53%","time":"23:30","volumn":"784.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-14.62%","time":"23:35","volumn":"960.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.18","rise":"-15.04%","time":"23:40","volumn":"1847.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.28","rise":"-14.41%","time":"23:45","volumn":"3683.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.25","rise":"-14.59%","time":"23:50","volumn":"849.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-14.62%","time":"23:55","volumn":"701.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"-14.74%","time":"00:00","volumn":"952.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"-15.07%","time":"00:05","volumn":"1014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"-15.34%","time":"00:10","volumn":"1940.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"-16.00%","time":"00:15","volumn":"2336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"-16.00%","time":"00:20","volumn":"2077.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.90","rise":"-16.69%","time":"00:25","volumn":"3448.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-16.30%","time":"00:30","volumn":"1595.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-16.27%","time":"00:35","volumn":"612.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.06","rise":"-15.73%","time":"00:40","volumn":"1744.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-15.79%","time":"00:45","volumn":"1022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-15.76%","time":"00:50","volumn":"787.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.00","rise":"-16.09%","time":"00:55","volumn":"937.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-16.33%","time":"01:00","volumn":"1037.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-16.36%","time":"01:05","volumn":"788.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.89","rise":"-16.72%","time":"01:10","volumn":"1352.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.82","rise":"-17.17%","time":"01:15","volumn":"1842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.83","rise":"-17.11%","time":"01:20","volumn":"2236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.86","rise":"-16.93%","time":"01:25","volumn":"1485.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-17.32%","time":"01:30","volumn":"1992.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.78","rise":"-17.41%","time":"01:35","volumn":"1087.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-17.83%","time":"01:40","volumn":"1885.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-17.68%","time":"01:45","volumn":"1715.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-17.98%","time":"01:50","volumn":"607.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-18.07%","time":"01:55","volumn":"1267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-18.04%","time":"02:00","volumn":"897.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-18.10%","time":"02:05","volumn":"937.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-18.49%","time":"02:10","volumn":"2218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-18.34%","time":"02:15","volumn":"1718.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-18.88%","time":"02:20","volumn":"825.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.52","rise":"-18.96%","time":"02:25","volumn":"824.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-18.85%","time":"02:30","volumn":"996.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.56","rise":"-18.73%","time":"02:35","volumn":"1084.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-18.32%","time":"02:40","volumn":"764.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-18.31%","time":"02:45","volumn":"746.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-18.40%","time":"02:50","volumn":"1705.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-17.95%","time":"02:55","volumn":"1008.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-18.10%","time":"03:00","volumn":"1067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-17.89%","time":"03:05","volumn":"689.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"-17.74%","time":"03:10","volumn":"1060.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-17.62%","time":"03:15","volumn":"768.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-18.10%","time":"03:20","volumn":"937.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-18.16%","time":"03:25","volumn":"984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.61","rise":"-18.43%","time":"03:30","volumn":"1567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-18.10%","time":"03:35","volumn":"1244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-17.89%","time":"03:40","volumn":"2179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-17.65%","time":"03:45","volumn":"1722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-17.98%","time":"03:50","volumn":"1538.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.77","rise":"-17.50%","time":"03:55","volumn":"3593.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-17.65%","time":"04:00","volumn":"9406.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.38","ratio":"0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.75%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"458.95","ratio":"1.17%"}],"marketCapitalization":"58.11\u4ebf","maxPrice":"14.39","minPrice":"13.77","monthlyTendency":{"cx":{"o":["2024\/04\/26","2024\/05\/23"]},"cy":{"o":["16.69","15.68","14.67","13.65","12.64"]},"cyrate":{"o":["27.21%","19.49%","11.78%","4.06%","-3.66%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"0","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"1.75%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-3.66%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-2.97%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"12.20%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"13.03%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"12.58%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"5.72%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"4.12%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"6.78%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"7.24%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"20.50%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"19.21%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"20.73%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"24.09%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"27.21%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"22.71%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"18.37%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"19.51%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"4.73%","time":"05\/23","volumn":"14.38\u4e07"}],"points":"20"},"open":"13.82","priceChangeRatio":"2.47%","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":["14.36","14.25","14.14","14.03","13.91"]},"cyrate":{"o":["4.51%","3.70%","2.89%","2.08%","1.27%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.95","rise":"1.53%","time":"21:31","volumn":"3122.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.07","rise":"2.40%","time":"21:32","volumn":"3848.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.06","rise":"2.32%","time":"21:33","volumn":"4346.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"2.29%","time":"21:34","volumn":"5235.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"3.49%","time":"21:35","volumn":"6567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.15","rise":"3.02%","time":"21:36","volumn":"7056.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.11","rise":"2.69%","time":"21:37","volumn":"7991.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.24%","time":"21:38","volumn":"8962.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.09","rise":"2.51%","time":"21:39","volumn":"9364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.91","rise":"1.27%","time":"21:40","volumn":"1.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.07","rise":"2.40%","time":"21:41","volumn":"1.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.99","rise":"1.81%","time":"21:42","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"2.00%","time":"21:43","volumn":"1.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"2.80%","time":"21:44","volumn":"1.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.10","rise":"2.58%","time":"21:45","volumn":"1.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.10","rise":"2.62%","time":"21:46","volumn":"1.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.08","rise":"2.48%","time":"21:47","volumn":"1.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"2.04%","time":"21:48","volumn":"1.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"2.04%","time":"21:49","volumn":"1.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"2.26%","time":"21:50","volumn":"1.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"2.80%","time":"21:51","volumn":"1.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"2.77%","time":"21:52","volumn":"1.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"2.80%","time":"21:53","volumn":"1.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.11","rise":"2.66%","time":"21:54","volumn":"1.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"2.26%","time":"21:55","volumn":"1.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.03","rise":"2.11%","time":"21:56","volumn":"1.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.06","rise":"2.37%","time":"21:57","volumn":"1.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"2.26%","time":"21:58","volumn":"1.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.04","rise":"2.18%","time":"21:59","volumn":"1.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.07","rise":"2.40%","time":"22:00","volumn":"1.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.09","rise":"2.55%","time":"22:01","volumn":"1.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.11","rise":"2.69%","time":"22:02","volumn":"1.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"3.13%","time":"22:03","volumn":"1.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.07%","time":"22:04","volumn":"1.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.10","rise":"2.62%","time":"22:05","volumn":"1.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.11","rise":"2.66%","time":"22:06","volumn":"1.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"2.80%","time":"22:07","volumn":"1.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.09","rise":"2.55%","time":"22:08","volumn":"1.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.09","rise":"2.55%","time":"22:09","volumn":"1.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"2.80%","time":"22:10","volumn":"1.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.14","rise":"2.95%","time":"22:11","volumn":"2.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.42%","time":"22:12","volumn":"2.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.09%","time":"22:13","volumn":"2.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.13","rise":"2.84%","time":"22:14","volumn":"2.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.13","rise":"2.84%","time":"22:15","volumn":"2.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.28%","time":"22:16","volumn":"2.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.06%","time":"22:17","volumn":"2.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.09%","time":"22:18","volumn":"2.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"3.13%","time":"22:19","volumn":"2.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.24%","time":"22:20","volumn":"2.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.28%","time":"22:21","volumn":"2.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"3.13%","time":"22:22","volumn":"2.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"3.13%","time":"22:23","volumn":"2.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.18","rise":"3.20%","time":"22:24","volumn":"2.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.41%","time":"22:25","volumn":"2.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.42%","time":"22:26","volumn":"2.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.18","rise":"3.20%","time":"22:27","volumn":"2.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.27%","time":"22:28","volumn":"2.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.24","rise":"3.68%","time":"22:29","volumn":"2.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.46%","time":"22:30","volumn":"2.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.24","rise":"3.64%","time":"22:31","volumn":"2.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.23","rise":"3.57%","time":"22:32","volumn":"2.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.23","rise":"3.60%","time":"22:33","volumn":"2.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.25","rise":"3.71%","time":"22:34","volumn":"2.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"3.90%","time":"22:35","volumn":"2.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.29","rise":"4.00%","time":"22:36","volumn":"2.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.31","rise":"4.15%","time":"22:37","volumn":"2.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.36","rise":"4.51%","time":"22:38","volumn":"2.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.31","rise":"4.15%","time":"22:39","volumn":"2.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.32","rise":"4.26%","time":"22:40","volumn":"2.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.29","rise":"3.97%","time":"22:41","volumn":"2.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"3.93%","time":"22:42","volumn":"3.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.42%","time":"22:43","volumn":"3.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.24","rise":"3.64%","time":"22:44","volumn":"3.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.42%","time":"22:45","volumn":"3.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"3.49%","time":"22:46","volumn":"3.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.46%","time":"22:47","volumn":"3.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.46%","time":"22:48","volumn":"3.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"3.49%","time":"22:49","volumn":"3.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"3.49%","time":"22:50","volumn":"3.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.24","rise":"3.64%","time":"22:51","volumn":"3.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.23","rise":"3.57%","time":"22:52","volumn":"3.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.23","rise":"3.60%","time":"22:53","volumn":"3.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.24","rise":"3.68%","time":"22:54","volumn":"3.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.24","rise":"3.68%","time":"22:55","volumn":"3.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.42%","time":"22:56","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.43%","time":"22:57","volumn":"3.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.38%","time":"22:58","volumn":"3.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.15","rise":"2.98%","time":"22:59","volumn":"3.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.15","rise":"2.98%","time":"23:00","volumn":"3.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.15","rise":"2.98%","time":"23:01","volumn":"3.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.06%","time":"23:02","volumn":"3.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.11","rise":"2.69%","time":"23:03","volumn":"3.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.06%","time":"23:04","volumn":"3.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.28%","time":"23:05","volumn":"3.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"3.13%","time":"23:06","volumn":"3.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.09%","time":"23:07","volumn":"3.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"3.11%","time":"23:08","volumn":"3.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.15","rise":"2.98%","time":"23:09","volumn":"3.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.06%","time":"23:10","volumn":"3.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.15","rise":"2.98%","time":"23:11","volumn":"3.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"3.13%","time":"23:12","volumn":"3.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.18","rise":"3.20%","time":"23:13","volumn":"3.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.24%","time":"23:14","volumn":"3.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.28%","time":"23:15","volumn":"3.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.09%","time":"23:16","volumn":"3.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"3.13%","time":"23:17","volumn":"3.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.38%","time":"23:18","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"3.49%","time":"23:19","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.42%","time":"23:20","volumn":"3.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.23","rise":"3.57%","time":"23:21","volumn":"3.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.26","rise":"3.75%","time":"23:22","volumn":"3.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.26","rise":"3.78%","time":"23:23","volumn":"3.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.25","rise":"3.71%","time":"23:24","volumn":"3.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.26","rise":"3.78%","time":"23:25","volumn":"3.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.27","rise":"3.86%","time":"23:26","volumn":"3.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"3.90%","time":"23:27","volumn":"3.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"3.93%","time":"23:28","volumn":"3.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"3.94%","time":"23:29","volumn":"3.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.29","rise":"4.02%","time":"23:30","volumn":"3.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"3.93%","time":"23:31","volumn":"3.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.29","rise":"3.97%","time":"23:32","volumn":"3.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.27","rise":"3.86%","time":"23:33","volumn":"3.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.27","rise":"3.86%","time":"23:34","volumn":"3.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"3.89%","time":"23:35","volumn":"3.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"3.89%","time":"23:36","volumn":"3.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.24","rise":"3.64%","time":"23:37","volumn":"3.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.20","rise":"3.36%","time":"23:38","volumn":"3.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.38%","time":"23:39","volumn":"3.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.38%","time":"23:40","volumn":"3.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.38%","time":"23:41","volumn":"3.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.18","rise":"3.22%","time":"23:42","volumn":"3.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"3.13%","time":"23:43","volumn":"3.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.04%","time":"23:44","volumn":"3.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.28%","time":"23:45","volumn":"3.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.28%","time":"23:46","volumn":"3.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.23","rise":"3.57%","time":"23:47","volumn":"3.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.42%","time":"23:48","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.18","rise":"3.17%","time":"23:49","volumn":"4.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"3.28%","time":"23:50","volumn":"4.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.18","rise":"3.17%","time":"23:51","volumn":"4.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.06%","time":"23:52","volumn":"4.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.06%","time":"23:53","volumn":"4.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.18","rise":"3.17%","time":"23:54","volumn":"4.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"3.06%","time":"23:55","volumn":"4.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.38%","time":"23:56","volumn":"4.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"3.41%","time":"23:57","volumn":"4.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.18","rise":"3.20%","time":"23:58","volumn":"4.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.20","rise":"3.35%","time":"23:59","volumn":"4.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.21","rise":"3.42%","time":"00:00","volumn":"4.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.21","rise":"3.46%","time":"00:01","volumn":"4.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.23","rise":"3.57%","time":"00:02","volumn":"4.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.21","rise":"3.46%","time":"00:03","volumn":"4.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.22","rise":"3.53%","time":"00:04","volumn":"4.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.23","rise":"3.57%","time":"00:05","volumn":"4.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.23","rise":"3.57%","time":"00:06","volumn":"4.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.24","rise":"3.64%","time":"00:07","volumn":"4.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.25","rise":"3.71%","time":"00:08","volumn":"4.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.26","rise":"3.78%","time":"00:09","volumn":"4.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.26","rise":"3.75%","time":"00:10","volumn":"4.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.29","rise":"4.00%","time":"00:11","volumn":"4.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.31","rise":"4.18%","time":"00:12","volumn":"4.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.29","rise":"3.97%","time":"00:13","volumn":"4.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.27","rise":"3.86%","time":"00:14","volumn":"4.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.26","rise":"3.75%","time":"00:15","volumn":"4.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.25","rise":"3.71%","time":"00:16","volumn":"4.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.24","rise":"3.68%","time":"00:17","volumn":"4.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.22","rise":"3.49%","time":"00:18","volumn":"4.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.22","rise":"3.49%","time":"00:19","volumn":"4.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.25","rise":"3.71%","time":"00:20","volumn":"4.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.24","rise":"3.68%","time":"00:21","volumn":"4.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.21","rise":"3.42%","time":"00:22","volumn":"4.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.21","rise":"3.42%","time":"00:23","volumn":"4.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.20","rise":"3.31%","time":"00:24","volumn":"4.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.20","rise":"3.31%","time":"00:25","volumn":"4.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.17","rise":"3.14%","time":"00:26","volumn":"4.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.17","rise":"3.14%","time":"00:27","volumn":"4.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.06%","time":"00:28","volumn":"4.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.06%","time":"00:29","volumn":"4.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.06%","time":"00:30","volumn":"4.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.06%","time":"00:31","volumn":"4.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.19","rise":"3.26%","time":"00:32","volumn":"4.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.17","rise":"3.13%","time":"00:33","volumn":"4.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.19","rise":"3.24%","time":"00:34","volumn":"4.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.17","rise":"3.13%","time":"00:35","volumn":"4.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"2.98%","time":"00:36","volumn":"4.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.06%","time":"00:37","volumn":"4.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.17","rise":"3.11%","time":"00:38","volumn":"4.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.18","rise":"3.20%","time":"00:39","volumn":"4.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"2.98%","time":"00:40","volumn":"4.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.06%","time":"00:41","volumn":"4.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.06%","time":"00:42","volumn":"4.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.06%","time":"00:43","volumn":"4.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"3.02%","time":"00:44","volumn":"4.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"3.02%","time":"00:45","volumn":"4.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.09%","time":"00:46","volumn":"4.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.19","rise":"3.28%","time":"00:47","volumn":"4.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.09%","time":"00:48","volumn":"4.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.18","rise":"3.17%","time":"00:49","volumn":"4.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"3.09%","time":"00:50","volumn":"4.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"2.98%","time":"00:51","volumn":"4.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"3.02%","time":"00:52","volumn":"4.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.13","rise":"2.84%","time":"00:53","volumn":"4.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.73%","time":"00:54","volumn":"4.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"2.69%","time":"00:55","volumn":"4.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.77%","time":"00:56","volumn":"4.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.40%","time":"00:57","volumn":"4.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"2.46%","time":"00:58","volumn":"4.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"2.47%","time":"00:59","volumn":"4.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.44%","time":"01:00","volumn":"4.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.04","rise":"2.18%","time":"01:01","volumn":"4.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.03","rise":"2.11%","time":"01:02","volumn":"4.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.03","rise":"2.11%","time":"01:03","volumn":"4.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.40%","time":"01:04","volumn":"4.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.44%","time":"01:05","volumn":"4.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.05","rise":"2.26%","time":"01:06","volumn":"4.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.40%","time":"01:07","volumn":"4.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.05","rise":"2.29%","time":"01:08","volumn":"4.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.40%","time":"01:09","volumn":"4.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.40%","time":"01:10","volumn":"4.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"2.47%","time":"01:11","volumn":"4.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.44%","time":"01:12","volumn":"4.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.05","rise":"2.26%","time":"01:13","volumn":"4.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.40%","time":"01:14","volumn":"4.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"2.47%","time":"01:15","volumn":"4.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.61%","time":"01:16","volumn":"4.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"2.47%","time":"01:17","volumn":"4.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.58%","time":"01:18","volumn":"4.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.58%","time":"01:19","volumn":"4.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"2.49%","time":"01:20","volumn":"4.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"2.47%","time":"01:21","volumn":"4.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.09","rise":"2.51%","time":"01:22","volumn":"4.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.09","rise":"2.51%","time":"01:23","volumn":"4.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.62%","time":"01:24","volumn":"5.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"2.66%","time":"01:25","volumn":"5.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.09","rise":"2.55%","time":"01:26","volumn":"5.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.62%","time":"01:27","volumn":"5.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.73%","time":"01:28","volumn":"5.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.62%","time":"01:29","volumn":"5.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.09","rise":"2.55%","time":"01:30","volumn":"5.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.62%","time":"01:31","volumn":"5.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.58%","time":"01:32","volumn":"5.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.58%","time":"01:33","volumn":"5.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"2.66%","time":"01:34","volumn":"5.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"2.66%","time":"01:35","volumn":"5.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.73%","time":"01:36","volumn":"5.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"2.66%","time":"01:37","volumn":"5.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.63%","time":"01:38","volumn":"5.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"2.66%","time":"01:39","volumn":"5.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.13","rise":"2.87%","time":"01:40","volumn":"5.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.13","rise":"2.84%","time":"01:41","volumn":"5.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.13","rise":"2.87%","time":"01:42","volumn":"5.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.13","rise":"2.87%","time":"01:43","volumn":"5.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.80%","time":"01:44","volumn":"5.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.80%","time":"01:45","volumn":"5.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.77%","time":"01:46","volumn":"5.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.80%","time":"01:47","volumn":"5.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"2.69%","time":"01:48","volumn":"5.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.77%","time":"01:49","volumn":"5.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.80%","time":"01:50","volumn":"5.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.80%","time":"01:51","volumn":"5.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.80%","time":"01:52","volumn":"5.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.13","rise":"2.84%","time":"01:53","volumn":"5.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.14","rise":"2.91%","time":"01:54","volumn":"5.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.80%","time":"01:55","volumn":"5.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.80%","time":"01:56","volumn":"5.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.13","rise":"2.84%","time":"01:57","volumn":"5.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.80%","time":"01:58","volumn":"5.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.14","rise":"2.91%","time":"01:59","volumn":"5.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.14","rise":"2.95%","time":"02:00","volumn":"5.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"2.66%","time":"02:01","volumn":"5.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.76%","time":"02:02","volumn":"5.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"2.58%","time":"02:03","volumn":"5.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.73%","time":"02:04","volumn":"5.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"2.73%","time":"02:05","volumn":"5.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"2.44%","time":"02:06","volumn":"5.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"2.47%","time":"02:07","volumn":"5.19\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":"519.11\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/05\/23"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["17.07%","1.52%","-14.03%","-29.57%","-45.12%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.29","rise":"0","time":"06\/12","volumn":"4.82\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.87","rise":"3.56%","time":"06\/13","volumn":"8.57\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.60","rise":"8.04%","time":"06\/14","volumn":"5.23\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.30","rise":"12.34%","time":"06\/15","volumn":"6.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.47","rise":"7.24%","time":"06\/16","volumn":"7.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"-1.96%","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"-4.48%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-5.65%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-8.29%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-7.98%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-4.54%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-6.02%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-8.35%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-7.31%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"-3.44%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-6.32%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-10.68%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-8.53%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-8.59%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-4.85%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"2.52%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"7.67%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"2.76%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"2.15%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"-4.48%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"-3.31%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-5.65%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-5.10%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"4.97%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"4.05%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"6.69%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"-0.55%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"14.61%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"17.07%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"9.33%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"3.74%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"13.08%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"11.48%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"8.78%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"6.08%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"5.10%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"4.05%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"-1.60%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"0.61%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-3.99%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-6.45%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-5.77%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-11.79%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-9.52%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-10.37%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-8.84%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-8.35%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-10.62%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-9.27%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"-2.89%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-4.67%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-7.12%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-4.36%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-6.63%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-5.83%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-12.22%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-16.76%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-13.75%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-13.38%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-15.22%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-14.49%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-15.29%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-16.08%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-16.51%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-17.74%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-20.63%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-16.21%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-17.56%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-17.86%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-16.82%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-17.00%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-15.47%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-16.33%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-17.13%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-18.29%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-19.34%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-16.70%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-18.48%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-12.03%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-10.07%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-14.24%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-16.14%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-16.39%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-17.50%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-20.99%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-21.98%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-23.20%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-22.41%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-16.70%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-19.95%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-18.66%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-18.35%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-14.79%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-17.56%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-18.97%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-14.92%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-9.82%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-10.74%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-11.60%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-10.68%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-12.83%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-13.08%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-11.91%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-9.21%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-6.69%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-13.81%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-14.12%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-10.56%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-13.08%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-14.00%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-13.20%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-15.96%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-18.11%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-27.19%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-30.45%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-29.34%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-29.22%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-29.96%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-27.93%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-26.34%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-26.76%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-24.98%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-24.62%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-25.05%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-26.27%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-26.58%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-29.96%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-27.62%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-32.47%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-28.97%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-32.47%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-31.12%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-31.74%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-27.32%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-25.29%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-28.73%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-25.91%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-28.24%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-31.74%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-31.74%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-33.39%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-33.82%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-33.09%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-34.62%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-38.37%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-39.78%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-40.45%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-42.23%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-43.46%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-38.31%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-38.55%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-40.82%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-41.38%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-42.17%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-44.87%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-44.32%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-42.60%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-45.12%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-44.20%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-37.38%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-40.21%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-40.27%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-39.35%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-37.38%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-40.88%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-38.43%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-37.75%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-36.40%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-37.38%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-36.71%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-36.89%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-38.49%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-37.81%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-36.71%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-40.64%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-40.58%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-38.31%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-36.34%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-37.63%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-33.64%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-34.93%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-31.68%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-22.59%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-22.10%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-23.20%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-28.42%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-27.69%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-27.32%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-27.38%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-24.62%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-31.25%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-32.90%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-34.07%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-35.73%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-32.29%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-31.25%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-31.49%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-29.22%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-30.45%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-32.11%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-33.27%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-31.98%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-26.76%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-28.30%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-24.92%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-29.53%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-30.88%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-32.54%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-32.29%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-32.04%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-33.03%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-27.93%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-29.47%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-21.73%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-23.27%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-19.46%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-18.05%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-22.41%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-21.85%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-9.64%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-8.96%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-9.33%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-14.86%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-16.14%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-14.00%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-13.63%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"-2.95%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"-3.99%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"-2.76%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"-0.06%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"2.46%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"-1.17%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-4.67%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"-3.74%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-15.65%","time":"05\/23","volumn":"14.38\u4e07"}],"points":"240"}}