为您推荐 哔哩哔哩电脑版 哔哩哔哩下载 哔哩哔哩弹幕 哔哩哔哩网页版 b站 樱花动漫 b站视频免费看 快手短视频在线看 抖音短视频
已为您显示“哔哩哔哩哔哩”的搜索结果。仍然搜索：bii哔哩哔哩

哔哩哔哩(゜-゜)つロ 干杯~-bilibili

建议尽快 升级浏览器 或 下载哔哩哔哩桌面端 继续访问,感谢您的支持与陪伴~ 升级浏览器 下载桌面端 当前版本的浏览器无法访问新版页面,并无法保障您的账号安全以及最佳浏...
bilibili.com

哔哩哔哩直播,二次元弹幕直播平台

哔哩哔哩(bilibili)直播,在这里看见最年轻的生活方式,学习、游戏、电竞、宅舞、唱见、绘画、美食等等应有尽有,快来捕捉你最喜欢的up主最真实的一面吧!
哔哩哔哩直播

哔哩哔哩－Ｗ[09626]港股_九方智投

116.800 -0.900 (-0.76%)

2024-06-04 16:00:00  (北京时间)

  • 今开

    115.800

  • 最高

    117.300

  • 成交量

    269.10万

  • 昨收

    117.700

  • 最低

    114.700

  • 成交额

    3.13亿

  • 分时
  • 5日
  • 1月
  • 1年
  • -0.42%
  • -0.93%
  • -1.44%
  • -1.95%
  • -2.46%
  • 117.200
  • 116.600
  • 116.000
  • 115.400
  • 114.800
  • 9:30
  • 12:00/13:00
  • 16:00

{"amount":"3.13\u4ebf","changeAmount":"-0.900","close":"117.700","currentPrice":"116.800","currenttime":"2024-06-04 16:00:00","e":{"@attributes":{"datetime":"2024-06-04 16:00:00","e1":"116.800","e2":"-0.900","e3":"(-0.76%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/03"]},"cy":{"o":["117.800","114.950","112.100","109.250","106.400"]},"cyrate":{"o":["4.90%","2.36%","-0.18%","-2.72%","-5.25%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.300","rise":"0","time":"09:35","volumn":"8.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.800","rise":"-0.45%","time":"09:40","volumn":"6.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.800","rise":"-0.45%","time":"09:45","volumn":"8.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.000","rise":"0.62%","time":"09:50","volumn":"8.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.400","rise":"0.98%","time":"09:55","volumn":"5.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.000","rise":"1.51%","time":"10:00","volumn":"8.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.300","rise":"1.78%","time":"10:05","volumn":"8.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.300","rise":"1.78%","time":"10:10","volumn":"7.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.200","rise":"1.69%","time":"10:15","volumn":"4.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.700","rise":"1.25%","time":"10:20","volumn":"3.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.800","rise":"1.34%","time":"10:25","volumn":"2.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.300","rise":"0.89%","time":"10:30","volumn":"5.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.200","rise":"0.80%","time":"10:35","volumn":"4.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.700","rise":"0.36%","time":"10:40","volumn":"11.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.800","rise":"0.45%","time":"10:45","volumn":"4.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.400","rise":"0.09%","time":"10:50","volumn":"3.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.200","rise":"-0.09%","time":"10:55","volumn":"4.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.900","rise":"0.53%","time":"11:00","volumn":"4.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.700","rise":"0.36%","time":"11:05","volumn":"9620.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.900","rise":"0.53%","time":"11:10","volumn":"1.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.700","rise":"0.36%","time":"11:15","volumn":"2.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.800","rise":"0.45%","time":"11:20","volumn":"3.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.800","rise":"0.45%","time":"11:25","volumn":"7420.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.800","rise":"0.45%","time":"11:30","volumn":"4640.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.900","rise":"0.53%","time":"11:35","volumn":"7.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.900","rise":"0.53%","time":"11:40","volumn":"6800.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.000","rise":"0.62%","time":"11:45","volumn":"1.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.000","rise":"0.62%","time":"11:50","volumn":"7580.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.000","rise":"0.62%","time":"11:55","volumn":"5220.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.800","rise":"0.45%","time":"12:00","volumn":"1.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.400","rise":"0.09%","time":"13:05","volumn":"4.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"112.200","rise":"-0.09%","time":"13:10","volumn":"6.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.900","rise":"-0.36%","time":"13:15","volumn":"1.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.500","rise":"-0.71%","time":"13:20","volumn":"4.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.500","rise":"-0.71%","time":"13:25","volumn":"2.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.300","rise":"-0.89%","time":"13:30","volumn":"3.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.500","rise":"-0.71%","time":"13:35","volumn":"2.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.600","rise":"-0.62%","time":"13:40","volumn":"2.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.500","rise":"-0.71%","time":"13:45","volumn":"9320.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.800","rise":"-0.45%","time":"13:50","volumn":"2.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.200","rise":"-0.98%","time":"13:55","volumn":"3.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.100","rise":"-1.07%","time":"14:00","volumn":"2.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.800","rise":"-1.34%","time":"14:05","volumn":"5.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.800","rise":"-1.34%","time":"14:10","volumn":"1.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.100","rise":"-1.07%","time":"14:15","volumn":"3.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.700","rise":"-1.42%","time":"14:20","volumn":"2.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.700","rise":"-1.42%","time":"14:25","volumn":"4.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.700","rise":"-1.42%","time":"14:30","volumn":"2.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.000","rise":"-1.16%","time":"14:35","volumn":"2.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.200","rise":"-0.98%","time":"14:40","volumn":"4.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.800","rise":"-1.34%","time":"14:45","volumn":"5.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.700","rise":"-1.42%","time":"14:50","volumn":"1.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.600","rise":"-1.51%","time":"14:55","volumn":"9820.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.700","rise":"-1.42%","time":"15:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.500","rise":"-1.60%","time":"15:05","volumn":"3.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.300","rise":"-1.78%","time":"15:10","volumn":"4.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.100","rise":"-1.96%","time":"15:15","volumn":"2.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.300","rise":"-1.78%","time":"15:20","volumn":"2.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.700","rise":"-1.42%","time":"15:25","volumn":"4.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.300","rise":"-1.78%","time":"15:30","volumn":"6.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.500","rise":"-1.60%","time":"15:35","volumn":"5.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.800","rise":"-1.34%","time":"15:40","volumn":"2.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.800","rise":"-1.34%","time":"15:45","volumn":"3.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.500","rise":"-1.60%","time":"15:50","volumn":"6.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"110.600","rise":"-1.51%","time":"15:55","volumn":"3.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.000","rise":"-1.16%","time":"16:00","volumn":"15.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"109.400","rise":"-2.58%","time":"09:35","volumn":"14.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.600","rise":"-3.29%","time":"09:40","volumn":"12.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.900","rise":"-3.92%","time":"09:45","volumn":"7.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"09:50","volumn":"7.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.600","rise":"-3.29%","time":"09:55","volumn":"6.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.900","rise":"-3.03%","time":"10:00","volumn":"6.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.800","rise":"-3.12%","time":"10:05","volumn":"9.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.800","rise":"-3.12%","time":"10:10","volumn":"4.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"109.600","rise":"-2.40%","time":"10:15","volumn":"10.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"109.400","rise":"-2.58%","time":"10:20","volumn":"10.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.900","rise":"-3.03%","time":"10:25","volumn":"2.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.900","rise":"-3.03%","time":"10:30","volumn":"2.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"109.100","rise":"-2.85%","time":"10:35","volumn":"3.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.800","rise":"-3.12%","time":"10:40","volumn":"3.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.600","rise":"-3.29%","time":"10:45","volumn":"2.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.400","rise":"-3.47%","time":"10:50","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.600","rise":"-3.29%","time":"10:55","volumn":"2.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.800","rise":"-3.12%","time":"11:00","volumn":"4.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.700","rise":"-3.21%","time":"11:05","volumn":"4.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.600","rise":"-3.29%","time":"11:10","volumn":"2.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.500","rise":"-3.38%","time":"11:15","volumn":"1.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.800","rise":"-3.12%","time":"11:20","volumn":"3.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.500","rise":"-3.38%","time":"11:25","volumn":"8360.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.100","rise":"-3.74%","time":"11:30","volumn":"4.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.600","rise":"-3.29%","time":"11:35","volumn":"3.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.600","rise":"-3.29%","time":"11:40","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.500","rise":"-3.38%","time":"11:45","volumn":"1.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"11:50","volumn":"1.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.600","rise":"-3.29%","time":"11:55","volumn":"5.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.400","rise":"-3.47%","time":"12:00","volumn":"1.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.500","rise":"-3.38%","time":"13:05","volumn":"5.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.400","rise":"-3.47%","time":"13:10","volumn":"2.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"13:15","volumn":"6440.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.400","rise":"-3.47%","time":"13:20","volumn":"2.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"13:25","volumn":"2.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"13:30","volumn":"2.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.100","rise":"-3.74%","time":"13:35","volumn":"3.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.800","rise":"-4.01%","time":"13:40","volumn":"3.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.600","rise":"-4.19%","time":"13:45","volumn":"4.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.700","rise":"-4.10%","time":"13:50","volumn":"4.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.900","rise":"-3.92%","time":"13:55","volumn":"1.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.300","rise":"-4.45%","time":"14:00","volumn":"6.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.100","rise":"-4.63%","time":"14:05","volumn":"5.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.200","rise":"-4.54%","time":"14:10","volumn":"4.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.100","rise":"-4.63%","time":"14:15","volumn":"7.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.200","rise":"-4.54%","time":"14:20","volumn":"5.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.600","rise":"-4.19%","time":"14:25","volumn":"5.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.900","rise":"-3.92%","time":"14:30","volumn":"5.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"14:35","volumn":"2.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"14:40","volumn":"3.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.800","rise":"-4.01%","time":"14:45","volumn":"3.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.900","rise":"-3.92%","time":"14:50","volumn":"2.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.900","rise":"-3.92%","time":"14:55","volumn":"1.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"107.800","rise":"-4.01%","time":"15:00","volumn":"2.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.400","rise":"-3.47%","time":"15:05","volumn":"2.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.400","rise":"-3.47%","time":"15:10","volumn":"2.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.800","rise":"-3.12%","time":"15:15","volumn":"4.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.700","rise":"-3.21%","time":"15:20","volumn":"2.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.500","rise":"-3.38%","time":"15:25","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"15:30","volumn":"3.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.200","rise":"-3.65%","time":"15:35","volumn":"2.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.100","rise":"-3.74%","time":"15:40","volumn":"2.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"15:45","volumn":"5.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.400","rise":"-3.47%","time":"15:50","volumn":"3.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.000","rise":"-3.83%","time":"15:55","volumn":"6.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-3.56%","time":"16:00","volumn":"7.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.700","rise":"-4.99%","time":"09:35","volumn":"15.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.800","rise":"-4.01%","time":"09:40","volumn":"9.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.300","rise":"-4.45%","time":"09:45","volumn":"6.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.700","rise":"-4.10%","time":"09:50","volumn":"9.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.700","rise":"-4.10%","time":"09:55","volumn":"10.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"108.000","rise":"-3.83%","time":"10:00","volumn":"6.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"108.400","rise":"-3.47%","time":"10:05","volumn":"11.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"108.200","rise":"-3.65%","time":"10:10","volumn":"6.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"108.400","rise":"-3.47%","time":"10:15","volumn":"7.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.900","rise":"-3.92%","time":"10:20","volumn":"6.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.500","rise":"-4.27%","time":"10:25","volumn":"4.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.100","rise":"-4.63%","time":"10:30","volumn":"7.61\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.400","rise":"-4.36%","time":"10:35","volumn":"6.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.400","rise":"-4.36%","time":"10:40","volumn":"2.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.200","rise":"-4.54%","time":"10:45","volumn":"4.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.100","rise":"-4.63%","time":"10:50","volumn":"4.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.000","rise":"-4.72%","time":"10:55","volumn":"2.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.000","rise":"-4.72%","time":"11:00","volumn":"1.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.400","rise":"-4.36%","time":"11:05","volumn":"5.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.500","rise":"-4.27%","time":"11:10","volumn":"1.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.400","rise":"-4.36%","time":"11:15","volumn":"2.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.200","rise":"-4.54%","time":"11:20","volumn":"2.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.100","rise":"-4.63%","time":"11:25","volumn":"3.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.800","rise":"-4.90%","time":"11:30","volumn":"6.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.800","rise":"-4.90%","time":"11:35","volumn":"1.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.700","rise":"-4.99%","time":"11:40","volumn":"5.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.900","rise":"-4.81%","time":"11:45","volumn":"20.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.900","rise":"-4.81%","time":"11:50","volumn":"6040.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.700","rise":"-4.99%","time":"11:55","volumn":"4.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.700","rise":"-4.99%","time":"12:00","volumn":"8420.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.700","rise":"-4.99%","time":"13:05","volumn":"4.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.000","rise":"-4.72%","time":"13:10","volumn":"2.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.500","rise":"-5.16%","time":"13:15","volumn":"5.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.400","rise":"-5.25%","time":"13:20","volumn":"5.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.800","rise":"-4.90%","time":"13:25","volumn":"5.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.800","rise":"-4.90%","time":"13:30","volumn":"7.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.100","rise":"-4.63%","time":"13:35","volumn":"1.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.900","rise":"-4.81%","time":"13:40","volumn":"1.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.200","rise":"-4.54%","time":"13:45","volumn":"2.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.800","rise":"-4.90%","time":"13:50","volumn":"3.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.700","rise":"-4.99%","time":"13:55","volumn":"5.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.900","rise":"-4.81%","time":"14:00","volumn":"4.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.900","rise":"-4.81%","time":"14:05","volumn":"1.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.900","rise":"-4.81%","time":"14:10","volumn":"1.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.800","rise":"-4.90%","time":"14:15","volumn":"1.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.000","rise":"-4.72%","time":"14:20","volumn":"4.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.000","rise":"-4.72%","time":"14:25","volumn":"3.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.900","rise":"-4.81%","time":"14:30","volumn":"2.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.700","rise":"-4.99%","time":"14:35","volumn":"3.63\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.700","rise":"-4.99%","time":"14:40","volumn":"4.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.700","rise":"-4.99%","time":"14:45","volumn":"4.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"106.800","rise":"-4.90%","time":"14:50","volumn":"3.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.100","rise":"-4.63%","time":"14:55","volumn":"8.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.000","rise":"-4.72%","time":"15:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.200","rise":"-4.54%","time":"15:05","volumn":"3.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.400","rise":"-4.36%","time":"15:10","volumn":"2.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.700","rise":"-4.10%","time":"15:15","volumn":"3.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"108.000","rise":"-3.83%","time":"15:20","volumn":"10.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.900","rise":"-3.92%","time":"15:25","volumn":"3.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.800","rise":"-4.01%","time":"15:30","volumn":"1.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.900","rise":"-3.92%","time":"15:35","volumn":"2.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.800","rise":"-4.01%","time":"15:40","volumn":"1.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.700","rise":"-4.10%","time":"15:45","volumn":"3.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.600","rise":"-4.19%","time":"15:50","volumn":"4.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.400","rise":"-4.36%","time":"15:55","volumn":"6.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.500","rise":"-4.27%","time":"16:00","volumn":"11.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.500","rise":"1.07%","time":"09:35","volumn":"41.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.100","rise":"1.60%","time":"09:40","volumn":"37.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.200","rise":"1.69%","time":"09:45","volumn":"18.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.800","rise":"1.34%","time":"09:50","volumn":"8.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.000","rise":"1.51%","time":"09:55","volumn":"25.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.300","rise":"1.78%","time":"10:00","volumn":"17.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.700","rise":"2.14%","time":"10:05","volumn":"13.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.900","rise":"1.42%","time":"10:10","volumn":"8.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.700","rise":"1.25%","time":"10:15","volumn":"6.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.800","rise":"1.34%","time":"10:20","volumn":"8.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.800","rise":"1.34%","time":"10:25","volumn":"4.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.900","rise":"0.53%","time":"10:30","volumn":"6.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.500","rise":"1.07%","time":"10:35","volumn":"3.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.200","rise":"1.69%","time":"10:40","volumn":"10.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.400","rise":"1.87%","time":"10:45","volumn":"3.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.300","rise":"1.78%","time":"10:50","volumn":"6.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.300","rise":"1.78%","time":"10:55","volumn":"3.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.300","rise":"1.78%","time":"11:00","volumn":"8.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.000","rise":"1.51%","time":"11:05","volumn":"3.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.300","rise":"1.78%","time":"11:10","volumn":"3.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.000","rise":"2.40%","time":"11:15","volumn":"23.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.900","rise":"2.32%","time":"11:20","volumn":"7.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.900","rise":"2.32%","time":"11:25","volumn":"4.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.500","rise":"2.85%","time":"11:30","volumn":"6.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.400","rise":"2.76%","time":"11:35","volumn":"2.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.400","rise":"2.76%","time":"11:40","volumn":"3.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.400","rise":"2.76%","time":"11:45","volumn":"4.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.400","rise":"2.76%","time":"11:50","volumn":"1.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.100","rise":"2.49%","time":"11:55","volumn":"2.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.900","rise":"2.32%","time":"12:00","volumn":"7.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.900","rise":"1.42%","time":"13:05","volumn":"7.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.900","rise":"1.42%","time":"13:10","volumn":"5.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.000","rise":"1.51%","time":"13:15","volumn":"8360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.900","rise":"1.42%","time":"13:20","volumn":"5.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.100","rise":"1.60%","time":"13:25","volumn":"4.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.500","rise":"1.07%","time":"13:30","volumn":"6.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.800","rise":"1.34%","time":"13:35","volumn":"3.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.600","rise":"1.16%","time":"13:40","volumn":"4.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.100","rise":"1.60%","time":"13:45","volumn":"2.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.200","rise":"1.69%","time":"13:50","volumn":"3.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.800","rise":"1.34%","time":"13:55","volumn":"3.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.600","rise":"1.16%","time":"14:00","volumn":"5.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.200","rise":"0.80%","time":"14:05","volumn":"10.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.200","rise":"0.80%","time":"14:10","volumn":"1.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.900","rise":"0.53%","time":"14:15","volumn":"3.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.600","rise":"0.27%","time":"14:20","volumn":"4.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.000","rise":"-0.27%","time":"14:25","volumn":"10.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.600","rise":"0.27%","time":"14:30","volumn":"3.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.400","rise":"0.09%","time":"14:35","volumn":"6.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.400","rise":"0.09%","time":"14:40","volumn":"6680.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.000","rise":"-0.27%","time":"14:45","volumn":"7.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.000","rise":"-0.27%","time":"14:50","volumn":"5.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.900","rise":"-0.36%","time":"14:55","volumn":"3.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.200","rise":"-0.09%","time":"15:00","volumn":"2.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.300","rise":"0.00%","time":"15:05","volumn":"7.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"112.100","rise":"-0.18%","time":"15:10","volumn":"3.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.900","rise":"-0.36%","time":"15:15","volumn":"3.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.900","rise":"-0.36%","time":"15:20","volumn":"3.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.700","rise":"-0.53%","time":"15:25","volumn":"4.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.500","rise":"-0.71%","time":"15:30","volumn":"6.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.000","rise":"-1.16%","time":"15:35","volumn":"11.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"110.900","rise":"-1.25%","time":"15:40","volumn":"13.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"110.900","rise":"-1.25%","time":"15:45","volumn":"12.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.200","rise":"-0.98%","time":"15:50","volumn":"15.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.100","rise":"-1.07%","time":"15:55","volumn":"12.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.200","rise":"-0.98%","time":"16:00","volumn":"186.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.000","rise":"1.51%","time":"09:35","volumn":"45.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"114.200","rise":"1.69%","time":"09:40","volumn":"12.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.700","rise":"3.03%","time":"09:45","volumn":"9.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.200","rise":"3.47%","time":"09:50","volumn":"14.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.100","rise":"3.38%","time":"09:55","volumn":"21.49\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.800","rise":"4.01%","time":"10:00","volumn":"6.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.800","rise":"4.01%","time":"10:05","volumn":"8.37\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.300","rise":"3.56%","time":"10:10","volumn":"5.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.100","rise":"4.27%","time":"10:15","volumn":"5.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.200","rise":"4.36%","time":"10:20","volumn":"4.72\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.600","rise":"3.83%","time":"10:25","volumn":"9.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.800","rise":"4.01%","time":"10:30","volumn":"2.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.600","rise":"3.83%","time":"10:35","volumn":"7.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.500","rise":"3.74%","time":"10:40","volumn":"3.05\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.000","rise":"4.19%","time":"10:45","volumn":"3.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.700","rise":"3.92%","time":"10:50","volumn":"3.79\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.200","rise":"4.36%","time":"10:55","volumn":"3.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.000","rise":"4.19%","time":"11:00","volumn":"3.45\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.100","rise":"4.27%","time":"11:05","volumn":"3.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.000","rise":"4.19%","time":"11:10","volumn":"1.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.900","rise":"4.10%","time":"11:15","volumn":"2.48\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.900","rise":"4.10%","time":"11:20","volumn":"2.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.200","rise":"3.47%","time":"11:25","volumn":"4.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.800","rise":"3.12%","time":"11:30","volumn":"9.37\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.700","rise":"3.03%","time":"11:35","volumn":"3.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.300","rise":"3.56%","time":"11:40","volumn":"3.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.000","rise":"3.29%","time":"11:45","volumn":"5.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.100","rise":"3.38%","time":"11:50","volumn":"2.31\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.400","rise":"3.65%","time":"11:55","volumn":"2.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.400","rise":"3.65%","time":"12:00","volumn":"3840.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"115.900","rise":"3.21%","time":"13:05","volumn":"8.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.700","rise":"3.92%","time":"13:10","volumn":"2.52\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.500","rise":"3.74%","time":"13:15","volumn":"1.53\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.400","rise":"3.65%","time":"13:20","volumn":"2.73\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.500","rise":"3.74%","time":"13:25","volumn":"1.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.800","rise":"4.01%","time":"13:30","volumn":"2.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.200","rise":"4.36%","time":"13:35","volumn":"10.66\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.000","rise":"4.19%","time":"13:40","volumn":"4.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.300","rise":"4.45%","time":"13:45","volumn":"4.66\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.000","rise":"4.19%","time":"13:50","volumn":"4.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.300","rise":"4.45%","time":"13:55","volumn":"2.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.000","rise":"4.19%","time":"14:00","volumn":"5.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.200","rise":"4.36%","time":"14:05","volumn":"2.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.300","rise":"4.45%","time":"14:10","volumn":"6.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.400","rise":"4.54%","time":"14:15","volumn":"5.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.200","rise":"4.36%","time":"14:20","volumn":"8.65\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.900","rise":"4.10%","time":"14:25","volumn":"4.31\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.900","rise":"4.10%","time":"14:30","volumn":"4.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.100","rise":"4.27%","time":"14:35","volumn":"8.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.400","rise":"4.54%","time":"14:40","volumn":"3.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.800","rise":"4.90%","time":"14:45","volumn":"6.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.800","rise":"4.90%","time":"14:50","volumn":"4.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.300","rise":"4.45%","time":"14:55","volumn":"6.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.600","rise":"4.72%","time":"15:00","volumn":"2.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.400","rise":"4.54%","time":"15:05","volumn":"3.79\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.200","rise":"4.36%","time":"15:10","volumn":"2.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"116.800","rise":"4.01%","time":"15:15","volumn":"9.61\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.200","rise":"4.36%","time":"15:20","volumn":"4.01\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.400","rise":"4.54%","time":"15:25","volumn":"3.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.300","rise":"4.45%","time":"15:30","volumn":"5.01\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.000","rise":"4.19%","time":"15:35","volumn":"6.19\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.500","rise":"4.63%","time":"15:40","volumn":"5.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.300","rise":"4.45%","time":"15:45","volumn":"7.52\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.600","rise":"4.72%","time":"15:50","volumn":"6.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.600","rise":"4.72%","time":"15:55","volumn":"7.43\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.700","rise":"4.81%","time":"16:00","volumn":"16.94\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18444.11","ratio":"0.22%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3974.30","ratio":"1.19%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6554.32","ratio":"0.34%"}],"marketCapitalization":"492.03\u4ebf","maxPrice":"117.300","minPrice":"114.700","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["129.000","123.325","117.650","111.975","106.300"]},"cyrate":{"o":["11.11%","6.22%","1.34%","-3.55%","-8.44%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"116.100","rise":"0","time":"05\/06","volumn":"580.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"109.100","rise":"-6.03%","time":"05\/07","volumn":"727.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"108.400","rise":"-6.63%","time":"05\/08","volumn":"450.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.600","rise":"-4.74%","time":"05\/09","volumn":"431.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.300","rise":"-6.72%","time":"05\/10","volumn":"451.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"114.900","rise":"-1.03%","time":"05\/13","volumn":"519.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"120.200","rise":"3.53%","time":"05\/14","volumn":"815.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"122.600","rise":"5.60%","time":"05\/16","volumn":"475.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"129.000","rise":"11.11%","time":"05\/17","volumn":"653.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"128.000","rise":"10.25%","time":"05\/20","volumn":"776.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"120.000","rise":"3.36%","time":"05\/21","volumn":"670.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"122.400","rise":"5.43%","time":"05\/22","volumn":"348.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"119.800","rise":"3.19%","time":"05\/23","volumn":"395.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"106.300","rise":"-8.44%","time":"05\/24","volumn":"853.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"112.300","rise":"-3.27%","time":"05\/27","volumn":"418.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.000","rise":"-4.39%","time":"05\/28","volumn":"270.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-6.72%","time":"05\/29","volumn":"281.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.500","rise":"-7.41%","time":"05\/30","volumn":"319.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.200","rise":"-4.22%","time":"05\/31","volumn":"703.99\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.700","rise":"1.38%","time":"06\/03","volumn":"409.16\u4e07"}],"points":"20"},"open":"115.800","priceChangeRatio":"-0.76%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u54d4\u54e9\u54d4\u54e9\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["117.200","116.600","116.000","115.400","114.800"]},"cyrate":{"o":["-0.42%","-0.93%","-1.44%","-1.95%","-2.46%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"09:30","volumn":"3.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"09:31","volumn":"7.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"09:32","volumn":"9.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"09:33","volumn":"12.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.700","rise":"-1.70%","time":"09:34","volumn":"14.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"09:35","volumn":"18.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"09:36","volumn":"19.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.700","rise":"-1.70%","time":"09:37","volumn":"22.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.600","rise":"-1.78%","time":"09:38","volumn":"23.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"09:39","volumn":"26.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"09:40","volumn":"26.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"09:41","volumn":"28.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"09:42","volumn":"33.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"09:43","volumn":"34.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"09:44","volumn":"36.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"09:45","volumn":"38.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"09:46","volumn":"38.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"09:47","volumn":"40.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"09:48","volumn":"41.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"09:49","volumn":"42.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"09:50","volumn":"42.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.600","rise":"-1.78%","time":"09:51","volumn":"45.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"09:52","volumn":"48.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"09:53","volumn":"50.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"09:54","volumn":"51.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"09:55","volumn":"52.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"09:56","volumn":"54.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"09:57","volumn":"55.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"09:58","volumn":"56.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"09:59","volumn":"57.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"10:00","volumn":"57.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"10:01","volumn":"59.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"10:02","volumn":"59.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"10:03","volumn":"60.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"10:04","volumn":"63.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"10:05","volumn":"63.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"10:06","volumn":"64.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"10:07","volumn":"65.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"10:08","volumn":"66.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"10:09","volumn":"67.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"10:10","volumn":"68.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"10:11","volumn":"70.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"10:12","volumn":"71.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"10:13","volumn":"73.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"10:14","volumn":"73.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"10:15","volumn":"74.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"10:16","volumn":"74.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"10:17","volumn":"75.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"10:18","volumn":"76.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"10:19","volumn":"76.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"10:20","volumn":"78.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.500","rise":"-1.87%","time":"10:21","volumn":"80.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.300","rise":"-2.04%","time":"10:22","volumn":"81.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.400","rise":"-1.95%","time":"10:23","volumn":"83.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.300","rise":"-2.04%","time":"10:24","volumn":"83.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.500","rise":"-1.87%","time":"10:25","volumn":"84.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.500","rise":"-1.87%","time":"10:26","volumn":"84.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.500","rise":"-1.87%","time":"10:27","volumn":"85.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.400","rise":"-1.95%","time":"10:28","volumn":"85.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"10:29","volumn":"86.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.600","rise":"-1.78%","time":"10:30","volumn":"86.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.500","rise":"-1.87%","time":"10:31","volumn":"86.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.300","rise":"-2.04%","time":"10:32","volumn":"87.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.300","rise":"-2.04%","time":"10:33","volumn":"87.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.300","rise":"-2.04%","time":"10:34","volumn":"88.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.500","rise":"-1.87%","time":"10:35","volumn":"88.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.600","rise":"-1.78%","time":"10:36","volumn":"88.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"10:37","volumn":"88.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.600","rise":"-1.78%","time":"10:38","volumn":"88.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.300","rise":"-2.04%","time":"10:39","volumn":"89.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.500","rise":"-1.87%","time":"10:40","volumn":"90.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.400","rise":"-1.95%","time":"10:41","volumn":"90.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.000","rise":"-2.29%","time":"10:42","volumn":"92.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.000","rise":"-2.29%","time":"10:43","volumn":"95.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.900","rise":"-2.38%","time":"10:44","volumn":"96.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.900","rise":"-2.38%","time":"10:45","volumn":"97.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.800","rise":"-2.46%","time":"10:46","volumn":"98.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.800","rise":"-2.46%","time":"10:47","volumn":"100.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"114.900","rise":"-2.38%","time":"10:48","volumn":"101.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.100","rise":"-2.21%","time":"10:49","volumn":"102.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.000","rise":"-2.29%","time":"10:50","volumn":"103.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.100","rise":"-2.21%","time":"10:51","volumn":"103.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.000","rise":"-2.29%","time":"10:52","volumn":"103.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.100","rise":"-2.21%","time":"10:53","volumn":"104.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.200","rise":"-2.12%","time":"10:54","volumn":"105.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.600","rise":"-1.78%","time":"10:55","volumn":"105.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.600","rise":"-1.78%","time":"10:56","volumn":"106.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.500","rise":"-1.87%","time":"10:57","volumn":"106.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.600","rise":"-1.78%","time":"10:58","volumn":"106.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"10:59","volumn":"107.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"11:00","volumn":"107.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"11:01","volumn":"108.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"11:02","volumn":"109.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"11:03","volumn":"110.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:04","volumn":"110.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"11:05","volumn":"111.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"11:06","volumn":"111.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"11:07","volumn":"112.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"11:08","volumn":"112.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:09","volumn":"112.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:10","volumn":"113.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"11:11","volumn":"113.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"11:12","volumn":"113.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:13","volumn":"114.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"11:14","volumn":"114.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"11:15","volumn":"115.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"11:16","volumn":"116.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"11:17","volumn":"117.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.800","rise":"-1.61%","time":"11:18","volumn":"117.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"11:19","volumn":"117.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"11:20","volumn":"117.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"11:21","volumn":"117.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"11:22","volumn":"117.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"11:23","volumn":"117.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"11:24","volumn":"117.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"11:25","volumn":"118.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"115.900","rise":"-1.53%","time":"11:26","volumn":"118.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"11:27","volumn":"118.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"11:28","volumn":"118.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"11:29","volumn":"119.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:30","volumn":"119.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:31","volumn":"120.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"11:32","volumn":"120.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:33","volumn":"120.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:34","volumn":"120.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"11:35","volumn":"120.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"11:36","volumn":"120.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"11:37","volumn":"120.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"11:38","volumn":"120.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"11:39","volumn":"121.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"11:40","volumn":"121.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"11:41","volumn":"122.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:42","volumn":"122.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:43","volumn":"122.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:44","volumn":"122.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:45","volumn":"122.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:46","volumn":"122.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"11:47","volumn":"134.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"11:48","volumn":"135.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"11:49","volumn":"135.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"11:50","volumn":"135.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:51","volumn":"135.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:52","volumn":"136.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:53","volumn":"136.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:54","volumn":"136.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:55","volumn":"136.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"11:56","volumn":"136.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"11:57","volumn":"137.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"11:58","volumn":"137.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"11:59","volumn":"137.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"12:00","volumn":"138.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"13:01","volumn":"139.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"13:02","volumn":"139.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"13:03","volumn":"139.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"13:04","volumn":"139.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"13:05","volumn":"139.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"13:06","volumn":"139.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"13:07","volumn":"140.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"13:08","volumn":"140.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"13:09","volumn":"140.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"13:10","volumn":"140.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"13:11","volumn":"140.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"13:12","volumn":"141.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"13:13","volumn":"141.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"13:14","volumn":"141.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"13:15","volumn":"141.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"13:16","volumn":"141.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"13:17","volumn":"142.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"13:18","volumn":"142.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"13:19","volumn":"142.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"13:20","volumn":"144.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"13:21","volumn":"144.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"13:22","volumn":"144.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"13:23","volumn":"144.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"13:24","volumn":"144.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"13:25","volumn":"145.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"13:26","volumn":"145.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"13:27","volumn":"145.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"13:28","volumn":"145.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"13:29","volumn":"146.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"13:30","volumn":"147.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:31","volumn":"147.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:32","volumn":"147.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:33","volumn":"147.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"13:34","volumn":"148.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:35","volumn":"148.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"13:36","volumn":"148.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"13:37","volumn":"148.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"13:38","volumn":"149.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"13:39","volumn":"149.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:40","volumn":"149.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:41","volumn":"149.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"13:42","volumn":"150.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"13:43","volumn":"150.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"13:44","volumn":"151.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"13:45","volumn":"151.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"13:46","volumn":"151.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.000","rise":"-1.44%","time":"13:47","volumn":"151.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:48","volumn":"151.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:49","volumn":"152.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.100","rise":"-1.36%","time":"13:50","volumn":"152.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:51","volumn":"152.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"13:52","volumn":"152.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"13:53","volumn":"152.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"13:54","volumn":"152.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"13:55","volumn":"153.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"13:56","volumn":"153.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"13:57","volumn":"153.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"13:58","volumn":"153.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"13:59","volumn":"154.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"14:00","volumn":"154.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"14:01","volumn":"154.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:02","volumn":"155.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:03","volumn":"157.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:04","volumn":"158.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:05","volumn":"158.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:06","volumn":"159.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:07","volumn":"159.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:08","volumn":"160.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:09","volumn":"160.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:10","volumn":"160.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:11","volumn":"161.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:12","volumn":"161.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:13","volumn":"162.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:14","volumn":"162.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.100","rise":"-0.51%","time":"14:15","volumn":"162.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.100","rise":"-0.51%","time":"14:16","volumn":"163.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:17","volumn":"163.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:18","volumn":"163.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:19","volumn":"165.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:20","volumn":"165.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:21","volumn":"166.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:22","volumn":"166.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:23","volumn":"166.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:24","volumn":"167.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.100","rise":"-0.51%","time":"14:25","volumn":"168.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.200","rise":"-0.42%","time":"14:26","volumn":"169.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.200","rise":"-0.42%","time":"14:27","volumn":"170.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:28","volumn":"173.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:29","volumn":"173.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:30","volumn":"173.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:31","volumn":"173.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.100","rise":"-0.51%","time":"14:32","volumn":"173.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.100","rise":"-0.51%","time":"14:33","volumn":"174.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.100","rise":"-0.51%","time":"14:34","volumn":"174.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.100","rise":"-0.51%","time":"14:35","volumn":"174.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.100","rise":"-0.51%","time":"14:36","volumn":"175.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:37","volumn":"176.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:38","volumn":"176.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:39","volumn":"176.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.100","rise":"-0.51%","time":"14:40","volumn":"178.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:41","volumn":"178.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:42","volumn":"180.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:43","volumn":"181.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:44","volumn":"181.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:45","volumn":"182.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"14:46","volumn":"182.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:47","volumn":"182.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"14:48","volumn":"182.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:49","volumn":"182.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"14:50","volumn":"183.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:51","volumn":"183.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"14:52","volumn":"183.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:53","volumn":"183.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:54","volumn":"184.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:55","volumn":"184.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:56","volumn":"185.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:57","volumn":"185.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"14:58","volumn":"185.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"14:59","volumn":"185.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"15:00","volumn":"185.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"15:01","volumn":"186.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"15:02","volumn":"188.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"15:03","volumn":"188.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"15:04","volumn":"188.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"15:05","volumn":"188.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"15:06","volumn":"190.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"15:07","volumn":"191.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"15:08","volumn":"193.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"15:09","volumn":"193.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"15:10","volumn":"193.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"15:11","volumn":"193.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"15:12","volumn":"194.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"15:13","volumn":"195.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"15:14","volumn":"198.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"15:15","volumn":"198.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"15:16","volumn":"198.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"15:17","volumn":"198.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"15:18","volumn":"199.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"15:19","volumn":"199.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:20","volumn":"200.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"15:21","volumn":"202.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.200","rise":"-1.27%","time":"15:22","volumn":"203.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"15:23","volumn":"204.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:24","volumn":"205.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:25","volumn":"205.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:26","volumn":"206.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:27","volumn":"206.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:28","volumn":"207.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:29","volumn":"208.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"15:30","volumn":"209.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.300","rise":"-1.19%","time":"15:31","volumn":"216.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"15:32","volumn":"217.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"15:33","volumn":"217.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.500","rise":"-1.02%","time":"15:34","volumn":"218.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:35","volumn":"220.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:36","volumn":"221.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:37","volumn":"221.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:38","volumn":"222.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:39","volumn":"222.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:40","volumn":"222.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:41","volumn":"224.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.400","rise":"-1.10%","time":"15:42","volumn":"224.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"15:43","volumn":"225.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"15:44","volumn":"225.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"15:45","volumn":"227.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"15:46","volumn":"228.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.600","rise":"-0.93%","time":"15:47","volumn":"231.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"15:48","volumn":"231.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"15:49","volumn":"232.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"15:50","volumn":"233.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.700","rise":"-0.85%","time":"15:51","volumn":"235.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"15:52","volumn":"237.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"15:53","volumn":"243.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"15:54","volumn":"247.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"15:55","volumn":"249.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"15:56","volumn":"251.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"15:57","volumn":"252.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"117.000","rise":"-0.59%","time":"15:58","volumn":"260.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.900","rise":"-0.68%","time":"15:59","volumn":"261.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"116.800","rise":"-0.76%","time":"16:00","volumn":"269.10\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u54d4\u54e9\u54d4\u54e9\uff0d\uff37[09626]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_09626.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/09626.html?from=360search","volume":"269.10\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/06\/03"]},"cy":{"o":["144.600","125.562","106.525","87.487","68.450"]},"cyrate":{"o":["12.27%","-2.51%","-17.29%","-32.07%","-46.86%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"128.800","rise":"0","time":"06\/12","volumn":"299.14\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"132.700","rise":"3.03%","time":"06\/13","volumn":"238.37\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"132.400","rise":"2.80%","time":"06\/14","volumn":"236.58\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"142.800","rise":"10.87%","time":"06\/15","volumn":"335.08\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"143.400","rise":"11.34%","time":"06\/16","volumn":"335.75\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"135.900","rise":"5.51%","time":"06\/19","volumn":"360.79\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"132.100","rise":"2.56%","time":"06\/20","volumn":"193.63\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"122.300","rise":"-5.05%","time":"06\/21","volumn":"339.41\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"120.200","rise":"-6.68%","time":"06\/23","volumn":"144.52\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"118.000","rise":"-8.39%","time":"06\/26","volumn":"262.86\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"122.000","rise":"-5.28%","time":"06\/27","volumn":"268.93\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"122.000","rise":"-5.28%","time":"06\/28","volumn":"305.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"117.400","rise":"-8.85%","time":"06\/29","volumn":"254.18\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"116.700","rise":"-9.39%","time":"06\/30","volumn":"158.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"122.900","rise":"-4.58%","time":"07\/03","volumn":"234.96\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"124.100","rise":"-3.65%","time":"07\/04","volumn":"162.73\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"120.700","rise":"-6.29%","time":"07\/05","volumn":"116.03\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"116.500","rise":"-9.55%","time":"07\/06","volumn":"225.13\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"115.200","rise":"-10.56%","time":"07\/07","volumn":"218.24\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"114.500","rise":"-11.10%","time":"07\/10","volumn":"166.34\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"116.700","rise":"-9.39%","time":"07\/11","volumn":"115.33\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"123.700","rise":"-3.96%","time":"07\/12","volumn":"399.89\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"133.000","rise":"3.26%","time":"07\/13","volumn":"629.65\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"133.500","rise":"3.65%","time":"07\/14","volumn":"299.66\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"126.900","rise":"-1.48%","time":"07\/18","volumn":"204.88\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"124.200","rise":"-3.57%","time":"07\/19","volumn":"288.03\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"122.100","rise":"-5.20%","time":"07\/20","volumn":"195.91\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"122.400","rise":"-4.97%","time":"07\/21","volumn":"152.25\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"121.500","rise":"-5.67%","time":"07\/24","volumn":"296.22\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"136.500","rise":"5.98%","time":"07\/25","volumn":"613.29\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"133.000","rise":"3.26%","time":"07\/26","volumn":"237.55\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"132.100","rise":"2.56%","time":"07\/27","volumn":"395.70\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"137.500","rise":"6.75%","time":"07\/28","volumn":"663.68\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"143.000","rise":"11.02%","time":"07\/31","volumn":"694.79\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"144.600","rise":"12.27%","time":"08\/01","volumn":"547.83\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"134.500","rise":"4.43%","time":"08\/02","volumn":"478.69\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"135.200","rise":"4.97%","time":"08\/03","volumn":"316.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"144.100","rise":"11.88%","time":"08\/04","volumn":"627.24\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.200","rise":"10.40%","time":"08\/07","volumn":"285.39\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"135.600","rise":"5.28%","time":"08\/08","volumn":"351.01\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"136.900","rise":"6.29%","time":"08\/09","volumn":"272.34\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"135.600","rise":"5.28%","time":"08\/10","volumn":"243.50\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"131.000","rise":"1.71%","time":"08\/11","volumn":"303.99\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"130.400","rise":"1.24%","time":"08\/14","volumn":"367.51\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"127.100","rise":"-1.32%","time":"08\/15","volumn":"307.95\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"123.200","rise":"-4.35%","time":"08\/16","volumn":"264.16\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"124.000","rise":"-3.73%","time":"08\/17","volumn":"433.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"116.900","rise":"-9.24%","time":"08\/18","volumn":"517.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"113.400","rise":"-11.96%","time":"08\/21","volumn":"453.46\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"118.900","rise":"-7.69%","time":"08\/22","volumn":"364.12\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"116.700","rise":"-9.39%","time":"08\/23","volumn":"318.49\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"120.300","rise":"-6.60%","time":"08\/24","volumn":"382.40\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"115.900","rise":"-10.02%","time":"08\/25","volumn":"362.76\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"114.500","rise":"-11.10%","time":"08\/28","volumn":"461.48\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"119.900","rise":"-6.91%","time":"08\/29","volumn":"440.01\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"120.800","rise":"-6.21%","time":"08\/30","volumn":"446.19\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"117.300","rise":"-8.93%","time":"08\/31","volumn":"383.46\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"122.900","rise":"-4.58%","time":"09\/04","volumn":"327.44\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"119.000","rise":"-7.61%","time":"09\/05","volumn":"214.20\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"119.400","rise":"-7.30%","time":"09\/06","volumn":"224.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"116.500","rise":"-9.55%","time":"09\/07","volumn":"187.74\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"111.500","rise":"-13.43%","time":"09\/11","volumn":"686.98\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"110.000","rise":"-14.60%","time":"09\/12","volumn":"260.52\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"108.700","rise":"-15.61%","time":"09\/13","volumn":"163.56\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"108.800","rise":"-15.53%","time":"09\/14","volumn":"170.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"109.300","rise":"-15.14%","time":"09\/15","volumn":"226.48\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"106.100","rise":"-17.62%","time":"09\/18","volumn":"169.74\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"106.900","rise":"-17.00%","time":"09\/19","volumn":"161.25\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"105.300","rise":"-18.25%","time":"09\/20","volumn":"143.58\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"102.400","rise":"-20.50%","time":"09\/21","volumn":"201.40\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"107.300","rise":"-16.69%","time":"09\/22","volumn":"262.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"104.100","rise":"-19.18%","time":"09\/25","volumn":"188.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"103.400","rise":"-19.72%","time":"09\/26","volumn":"136.37\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"105.300","rise":"-18.25%","time":"09\/27","volumn":"166.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"103.400","rise":"-19.72%","time":"09\/28","volumn":"193.73\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"108.300","rise":"-15.92%","time":"09\/29","volumn":"142.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"104.500","rise":"-18.87%","time":"10\/03","volumn":"144.54\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"103.700","rise":"-19.49%","time":"10\/04","volumn":"153.36\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.500","rise":"-20.42%","time":"10\/05","volumn":"112.47\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"105.000","rise":"-18.48%","time":"10\/06","volumn":"76.43\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"104.700","rise":"-18.71%","time":"10\/09","volumn":"112.56\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"106.200","rise":"-17.55%","time":"10\/10","volumn":"181.13\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"111.800","rise":"-13.20%","time":"10\/11","volumn":"389.19\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"115.300","rise":"-10.48%","time":"10\/12","volumn":"275.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"108.000","rise":"-16.15%","time":"10\/13","volumn":"249.79\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"104.600","rise":"-18.79%","time":"10\/16","volumn":"216.26\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"105.600","rise":"-18.01%","time":"10\/17","volumn":"133.93\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"104.700","rise":"-18.71%","time":"10\/18","volumn":"165.44\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"99.000","rise":"-23.14%","time":"10\/19","volumn":"350.78\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"98.100","rise":"-23.84%","time":"10\/20","volumn":"182.23\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"98.400","rise":"-23.60%","time":"10\/24","volumn":"202.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"103.400","rise":"-19.72%","time":"10\/25","volumn":"390.30\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"102.100","rise":"-20.73%","time":"10\/26","volumn":"219.25\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"106.600","rise":"-17.24%","time":"10\/27","volumn":"257.28\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"108.100","rise":"-16.07%","time":"10\/30","volumn":"224.38\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.900","rise":"-17.78%","time":"10\/31","volumn":"201.47\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"102.300","rise":"-20.57%","time":"11\/01","volumn":"252.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"105.400","rise":"-18.17%","time":"11\/02","volumn":"193.68\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"113.300","rise":"-12.03%","time":"11\/03","volumn":"385.79\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"119.000","rise":"-7.61%","time":"11\/06","volumn":"508.06\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"116.000","rise":"-9.94%","time":"11\/07","volumn":"298.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"113.600","rise":"-11.80%","time":"11\/08","volumn":"450.60\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"114.800","rise":"-10.87%","time":"11\/09","volumn":"198.52\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"109.300","rise":"-15.14%","time":"11\/10","volumn":"306.22\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"112.700","rise":"-12.50%","time":"11\/13","volumn":"235.30\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.200","rise":"-13.66%","time":"11\/14","volumn":"205.30\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"115.900","rise":"-10.02%","time":"11\/15","volumn":"292.60\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"114.900","rise":"-10.79%","time":"11\/16","volumn":"270.43\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"107.100","rise":"-16.85%","time":"11\/17","volumn":"409.19\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"110.000","rise":"-14.60%","time":"11\/20","volumn":"200.16\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"112.700","rise":"-12.50%","time":"11\/21","volumn":"340.85\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"110.100","rise":"-14.52%","time":"11\/22","volumn":"176.60\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"113.100","rise":"-12.19%","time":"11\/23","volumn":"129.65\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"108.300","rise":"-15.92%","time":"11\/24","volumn":"166.99\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"108.400","rise":"-15.84%","time":"11\/27","volumn":"182.74\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"104.300","rise":"-19.02%","time":"11\/28","volumn":"264.03\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"101.000","rise":"-21.58%","time":"11\/29","volumn":"343.75\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"89.900","rise":"-30.20%","time":"11\/30","volumn":"903.52\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"87.300","rise":"-32.22%","time":"12\/01","volumn":"407.80\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"88.000","rise":"-31.68%","time":"12\/04","volumn":"360.60\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"88.200","rise":"-31.52%","time":"12\/05","volumn":"286.10\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"91.850","rise":"-28.69%","time":"12\/06","volumn":"352.14\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"92.550","rise":"-28.14%","time":"12\/07","volumn":"204.53\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"93.450","rise":"-27.45%","time":"12\/08","volumn":"201.71\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"93.100","rise":"-27.72%","time":"12\/11","volumn":"198.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"95.900","rise":"-25.54%","time":"12\/12","volumn":"223.26\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"95.550","rise":"-25.82%","time":"12\/13","volumn":"181.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"91.350","rise":"-29.08%","time":"12\/14","volumn":"393.98\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"95.450","rise":"-25.89%","time":"12\/15","volumn":"416.21\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"92.300","rise":"-28.34%","time":"12\/18","volumn":"239.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"88.900","rise":"-30.98%","time":"12\/19","volumn":"267.56\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"89.750","rise":"-30.32%","time":"12\/20","volumn":"149.84\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"88.900","rise":"-30.98%","time":"12\/21","volumn":"191.14\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"80.300","rise":"-37.66%","time":"12\/22","volumn":"1033.56\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"85.700","rise":"-33.46%","time":"12\/27","volumn":"481.58\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"90.100","rise":"-30.05%","time":"12\/28","volumn":"343.30\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"93.600","rise":"-27.33%","time":"12\/29","volumn":"263.68\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"93.950","rise":"-27.06%","time":"01\/02","volumn":"191.15\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"92.350","rise":"-28.30%","time":"01\/03","volumn":"188.28\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"94.200","rise":"-26.86%","time":"01\/04","volumn":"188.76\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"90.250","rise":"-29.93%","time":"01\/05","volumn":"203.81\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"85.550","rise":"-33.58%","time":"01\/08","volumn":"346.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"85.100","rise":"-33.93%","time":"01\/09","volumn":"188.17\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"85.050","rise":"-33.97%","time":"01\/10","volumn":"126.21\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"86.950","rise":"-32.49%","time":"01\/11","volumn":"309.18\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"84.900","rise":"-34.08%","time":"01\/12","volumn":"157.46\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"83.450","rise":"-35.21%","time":"01\/15","volumn":"189.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"80.900","rise":"-37.19%","time":"01\/16","volumn":"192.64\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"75.150","rise":"-41.65%","time":"01\/17","volumn":"552.60\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"77.250","rise":"-40.02%","time":"01\/18","volumn":"296.15\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"74.300","rise":"-42.31%","time":"01\/19","volumn":"336.89\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"69.400","rise":"-46.12%","time":"01\/22","volumn":"582.32\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"74.550","rise":"-42.12%","time":"01\/23","volumn":"469.94\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"80.100","rise":"-37.81%","time":"01\/24","volumn":"593.59\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"77.800","rise":"-39.60%","time":"01\/25","volumn":"519.76\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"73.350","rise":"-43.05%","time":"01\/26","volumn":"421.41\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"74.300","rise":"-42.31%","time":"01\/29","volumn":"226.67\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"71.100","rise":"-44.80%","time":"01\/30","volumn":"259.99\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"68.450","rise":"-46.86%","time":"01\/31","volumn":"308.55\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.100","rise":"-44.02%","time":"02\/01","volumn":"386.88\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"71.900","rise":"-44.18%","time":"02\/02","volumn":"505.54\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"71.050","rise":"-44.84%","time":"02\/05","volumn":"482.59\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"76.150","rise":"-40.88%","time":"02\/06","volumn":"467.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"75.700","rise":"-41.23%","time":"02\/07","volumn":"464.84\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"76.150","rise":"-40.88%","time":"02\/08","volumn":"277.14\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"76.150","rise":"-40.88%","time":"02\/09","volumn":"86.71\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"76.900","rise":"-40.30%","time":"02\/14","volumn":"123.78\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"78.150","rise":"-39.32%","time":"02\/15","volumn":"130.35\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"81.850","rise":"-36.45%","time":"02\/16","volumn":"161.65\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"78.300","rise":"-39.21%","time":"02\/19","volumn":"208.63\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"79.200","rise":"-38.51%","time":"02\/20","volumn":"213.40\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"81.800","rise":"-36.49%","time":"02\/21","volumn":"358.02\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"82.450","rise":"-35.99%","time":"02\/22","volumn":"269.16\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"80.650","rise":"-37.38%","time":"02\/23","volumn":"275.33\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"78.850","rise":"-38.78%","time":"02\/26","volumn":"317.90\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"80.150","rise":"-37.77%","time":"02\/27","volumn":"279.79\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"77.750","rise":"-39.64%","time":"02\/28","volumn":"233.37\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"76.650","rise":"-40.49%","time":"02\/29","volumn":"333.44\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"78.400","rise":"-39.13%","time":"03\/01","volumn":"281.87\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"80.400","rise":"-37.58%","time":"03\/04","volumn":"292.90\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"80.300","rise":"-37.66%","time":"03\/05","volumn":"412.51\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"82.700","rise":"-35.79%","time":"03\/06","volumn":"321.65\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"85.650","rise":"-33.50%","time":"03\/07","volumn":"534.04\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"83.400","rise":"-35.25%","time":"03\/08","volumn":"438.68\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"93.100","rise":"-27.72%","time":"03\/11","volumn":"1029.50\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"103.600","rise":"-19.57%","time":"03\/12","volumn":"946.58\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"101.900","rise":"-20.89%","time":"03\/13","volumn":"469.10\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"98.000","rise":"-23.91%","time":"03\/14","volumn":"526.65\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"92.900","rise":"-27.87%","time":"03\/15","volumn":"789.40\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"94.500","rise":"-26.63%","time":"03\/18","volumn":"368.60\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"92.000","rise":"-28.57%","time":"03\/19","volumn":"271.85\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"94.450","rise":"-26.67%","time":"03\/20","volumn":"330.34\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"95.700","rise":"-25.70%","time":"03\/21","volumn":"316.13\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"86.750","rise":"-32.65%","time":"03\/22","volumn":"785.54\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"85.350","rise":"-33.73%","time":"03\/25","volumn":"353.27\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"84.800","rise":"-34.16%","time":"03\/26","volumn":"328.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"81.750","rise":"-36.53%","time":"03\/27","volumn":"455.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"88.300","rise":"-31.44%","time":"03\/28","volumn":"529.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"90.650","rise":"-29.62%","time":"04\/02","volumn":"727.63\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"88.300","rise":"-31.44%","time":"04\/03","volumn":"354.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"86.200","rise":"-33.07%","time":"04\/05","volumn":"156.67\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"86.400","rise":"-32.92%","time":"04\/08","volumn":"302.34\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"89.350","rise":"-30.63%","time":"04\/09","volumn":"260.12\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"95.100","rise":"-26.16%","time":"04\/10","volumn":"474.65\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"94.750","rise":"-26.44%","time":"04\/11","volumn":"413.82\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"94.600","rise":"-26.55%","time":"04\/12","volumn":"393.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"91.900","rise":"-28.65%","time":"04\/15","volumn":"324.57\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"86.850","rise":"-32.57%","time":"04\/16","volumn":"396.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"87.800","rise":"-31.83%","time":"04\/17","volumn":"234.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.650","rise":"-32.73%","time":"04\/18","volumn":"270.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"85.250","rise":"-33.81%","time":"04\/19","volumn":"259.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"87.700","rise":"-31.91%","time":"04\/22","volumn":"246.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"90.350","rise":"-29.85%","time":"04\/23","volumn":"832.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"98.300","rise":"-23.68%","time":"04\/24","volumn":"960.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"100.100","rise":"-22.28%","time":"04\/25","volumn":"747.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"104.300","rise":"-19.02%","time":"04\/26","volumn":"624.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"104.200","rise":"-19.10%","time":"04\/29","volumn":"578.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"102.800","rise":"-20.19%","time":"04\/30","volumn":"361.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"107.100","rise":"-16.85%","time":"05\/02","volumn":"415.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.500","rise":"-11.10%","time":"05\/03","volumn":"431.14\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"116.100","rise":"-9.86%","time":"05\/06","volumn":"580.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"109.100","rise":"-15.30%","time":"05\/07","volumn":"727.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"108.400","rise":"-15.84%","time":"05\/08","volumn":"450.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.600","rise":"-14.13%","time":"05\/09","volumn":"431.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.300","rise":"-15.92%","time":"05\/10","volumn":"451.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"114.900","rise":"-10.79%","time":"05\/13","volumn":"519.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"120.200","rise":"-6.68%","time":"05\/14","volumn":"815.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"122.600","rise":"-4.81%","time":"05\/16","volumn":"475.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"129.000","rise":"0.16%","time":"05\/17","volumn":"653.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"128.000","rise":"-0.62%","time":"05\/20","volumn":"776.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"120.000","rise":"-6.83%","time":"05\/21","volumn":"670.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"122.400","rise":"-4.97%","time":"05\/22","volumn":"348.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"119.800","rise":"-6.99%","time":"05\/23","volumn":"395.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"106.300","rise":"-17.47%","time":"05\/24","volumn":"853.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"112.300","rise":"-12.81%","time":"05\/27","volumn":"418.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"111.000","rise":"-13.82%","time":"05\/28","volumn":"270.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"108.300","rise":"-15.92%","time":"05\/29","volumn":"281.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"107.500","rise":"-16.54%","time":"05\/30","volumn":"319.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"111.200","rise":"-13.66%","time":"05\/31","volumn":"703.99\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"117.700","rise":"-8.62%","time":"06\/03","volumn":"409.16\u4e07"}],"points":"240"}}

bii哔哩哔哩的相关推荐

相关软件
展开

热门资讯推荐

    bii哔哩哔哩_相关软件

    【图】哔哩哔哩怎么缓存视频 哔哩哔哩缓存视频方法

    360图片

    bii哔哩哔哩_相关网站

    哔哩哔哩[BILI]美股_九方智投

    14.70 0.18 (1.24%)

    2024-06-04 04:00:11  (北京时间)

    {"amount":"7784.75\u4e07","changeAmount":"0.18","close":"14.52","currentPrice":"14.70","currenttime":"2024-06-04 04:00:11","e":{"@attributes":{"datetime":"2024-06-04 04:00:11","e1":"14.70","e2":"0.18","e3":"(1.24%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["14.65","14.36","14.07","13.78","13.49"]},"cyrate":{"o":["4.57%","2.50%","0.43%","-1.64%","-3.70%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.01","rise":"0","time":"02:35","volumn":"375.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.99","rise":"-0.14%","time":"02:40","volumn":"339.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.99","rise":"-0.14%","time":"02:45","volumn":"559.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.03","rise":"0.11%","time":"02:50","volumn":"120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.98","rise":"-0.18%","time":"02:55","volumn":"235.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.98","rise":"-0.18%","time":"03:00","volumn":"215.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"-0.50%","time":"03:05","volumn":"480.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"03:10","volumn":"1036.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.91","rise":"-0.68%","time":"03:15","volumn":"442.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.92","rise":"-0.62%","time":"03:20","volumn":"485.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.93","rise":"-0.56%","time":"03:25","volumn":"673.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"03:30","volumn":"529.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.90","rise":"-0.75%","time":"03:35","volumn":"1709.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"-0.54%","time":"03:40","volumn":"684.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.95","rise":"-0.46%","time":"03:45","volumn":"1260.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.95","rise":"-0.46%","time":"03:50","volumn":"1250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"-0.50%","time":"03:55","volumn":"2151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"-0.50%","time":"04:00","volumn":"6291.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"-0.79%","time":"21:35","volumn":"3428.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-0.55%","time":"21:40","volumn":"1216.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"-0.71%","time":"21:45","volumn":"1235.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"-1.18%","time":"21:50","volumn":"960.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-0.57%","time":"21:55","volumn":"1005.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"-0.75%","time":"22:00","volumn":"532.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.82","rise":"-1.32%","time":"22:05","volumn":"1302.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.83","rise":"-1.29%","time":"22:10","volumn":"804.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.82","rise":"-1.32%","time":"22:15","volumn":"491.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.78","rise":"-1.68%","time":"22:20","volumn":"733.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.79","rise":"-1.55%","time":"22:25","volumn":"1002.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.80","rise":"-1.50%","time":"22:30","volumn":"636.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"-1.07%","time":"22:35","volumn":"681.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"-1.21%","time":"22:40","volumn":"392.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-0.86%","time":"22:45","volumn":"588.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"-0.89%","time":"22:50","volumn":"587.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"-0.89%","time":"22:55","volumn":"473.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"-1.11%","time":"23:00","volumn":"386.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"-1.18%","time":"23:05","volumn":"1311.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"-1.06%","time":"23:10","volumn":"547.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"-1.07%","time":"23:15","volumn":"551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-0.86%","time":"23:20","volumn":"488.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"-0.89%","time":"23:25","volumn":"460.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"-1.25%","time":"23:30","volumn":"674.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"-1.14%","time":"23:35","volumn":"550.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-0.86%","time":"23:40","volumn":"478.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"-0.65%","time":"23:45","volumn":"418.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-0.86%","time":"23:50","volumn":"551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-0.82%","time":"23:55","volumn":"592.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"-0.77%","time":"00:00","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-0.82%","time":"00:05","volumn":"318.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-0.96%","time":"00:10","volumn":"532.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.21%","time":"00:15","volumn":"801.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-1.32%","time":"00:20","volumn":"960.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-1.14%","time":"00:25","volumn":"1994.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-0.86%","time":"00:30","volumn":"383.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-0.82%","time":"00:35","volumn":"281.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-0.82%","time":"00:40","volumn":"225.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-0.86%","time":"00:45","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-1.14%","time":"00:50","volumn":"228.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.87","rise":"-1.00%","time":"00:55","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.21%","time":"01:00","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"-1.39%","time":"01:05","volumn":"166.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.83","rise":"-1.28%","time":"01:10","volumn":"239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.21%","time":"01:15","volumn":"139.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-1.18%","time":"01:20","volumn":"246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-1.18%","time":"01:25","volumn":"78.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"-1.43%","time":"01:30","volumn":"223.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-1.38%","time":"01:35","volumn":"111.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-1.32%","time":"01:40","volumn":"424.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-1.32%","time":"01:45","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.80","rise":"-1.46%","time":"01:50","volumn":"271.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.79","rise":"-1.53%","time":"01:55","volumn":"266.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.79","rise":"-1.53%","time":"02:00","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-1.36%","time":"02:05","volumn":"516.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.25%","time":"02:10","volumn":"227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-1.14%","time":"02:15","volumn":"414.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-1.18%","time":"02:20","volumn":"224.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-1.18%","time":"02:25","volumn":"57.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.83","rise":"-1.28%","time":"02:30","volumn":"261.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-1.36%","time":"02:35","volumn":"330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.25%","time":"02:40","volumn":"333.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.25%","time":"02:45","volumn":"520.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.25%","time":"02:50","volumn":"330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.21%","time":"02:55","volumn":"163.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.25%","time":"03:00","volumn":"434.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"-1.39%","time":"03:05","volumn":"296.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-1.21%","time":"03:10","volumn":"425.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"-0.79%","time":"03:15","volumn":"1054.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-0.96%","time":"03:20","volumn":"370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-0.86%","time":"03:25","volumn":"195.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.87","rise":"-0.96%","time":"03:30","volumn":"483.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"-0.79%","time":"03:35","volumn":"379.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-0.89%","time":"03:40","volumn":"668.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-0.89%","time":"03:45","volumn":"888.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-0.89%","time":"03:50","volumn":"746.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-0.82%","time":"03:55","volumn":"1682.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.93","rise":"-0.57%","time":"04:00","volumn":"5454.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-3.43%","time":"21:35","volumn":"2671.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-3.53%","time":"21:40","volumn":"1458.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-3.39%","time":"21:45","volumn":"2057.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-2.96%","time":"21:50","volumn":"1040.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.63","rise":"-2.68%","time":"21:55","volumn":"1977.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-3.28%","time":"22:00","volumn":"1058.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-3.50%","time":"22:05","volumn":"653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-3.60%","time":"22:10","volumn":"1646.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.49","rise":"-3.70%","time":"22:15","volumn":"1110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-3.53%","time":"22:20","volumn":"653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-3.46%","time":"22:25","volumn":"665.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-3.35%","time":"22:30","volumn":"382.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-3.37%","time":"22:35","volumn":"596.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-3.46%","time":"22:40","volumn":"447.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-3.43%","time":"22:45","volumn":"665.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-3.46%","time":"22:50","volumn":"336.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-3.53%","time":"22:55","volumn":"419.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-3.28%","time":"23:00","volumn":"731.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-3.43%","time":"23:05","volumn":"470.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-3.46%","time":"23:10","volumn":"479.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-3.32%","time":"23:15","volumn":"759.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-3.32%","time":"23:20","volumn":"387.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-3.25%","time":"23:25","volumn":"258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.59","rise":"-3.03%","time":"23:30","volumn":"487.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-3.32%","time":"23:35","volumn":"320.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-3.14%","time":"23:40","volumn":"265.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-3.14%","time":"23:45","volumn":"252.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-3.10%","time":"23:50","volumn":"373.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.89%","time":"23:55","volumn":"318.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.89%","time":"00:00","volumn":"236.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.82%","time":"00:05","volumn":"161.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.82%","time":"00:10","volumn":"311.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-3.07%","time":"00:15","volumn":"353.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.57","rise":"-3.10%","time":"00:20","volumn":"395.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.96%","time":"00:25","volumn":"197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.96%","time":"00:30","volumn":"142.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.96%","time":"00:35","volumn":"387.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.89%","time":"00:40","volumn":"195.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-3.03%","time":"00:45","volumn":"452.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-3.05%","time":"00:50","volumn":"138.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.77%","time":"00:55","volumn":"293.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.61%","time":"01:00","volumn":"321.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.61%","time":"01:05","volumn":"270.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.71%","time":"01:10","volumn":"559.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.75%","time":"01:15","volumn":"351.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.64%","time":"01:20","volumn":"242.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.68%","time":"01:25","volumn":"375.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.53%","time":"01:30","volumn":"328.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-2.46%","time":"01:35","volumn":"177.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-2.36%","time":"01:40","volumn":"215.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-2.36%","time":"01:45","volumn":"189.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-2.32%","time":"01:50","volumn":"137.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"-2.25%","time":"01:55","volumn":"194.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-2.28%","time":"02:00","volumn":"243.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-2.46%","time":"02:05","volumn":"321.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.61%","time":"02:10","volumn":"529.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-2.43%","time":"02:15","volumn":"276.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-2.50%","time":"02:20","volumn":"865.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.53%","time":"02:25","volumn":"333.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.53%","time":"02:30","volumn":"429.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.68%","time":"02:35","volumn":"504.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.61%","time":"02:40","volumn":"596.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.53%","time":"02:45","volumn":"347.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.82%","time":"02:50","volumn":"413.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.75%","time":"02:55","volumn":"146.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.78%","time":"03:00","volumn":"121.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.82%","time":"03:05","volumn":"451.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.82%","time":"03:10","volumn":"239.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.75%","time":"03:15","volumn":"533.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.75%","time":"03:20","volumn":"514.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.75%","time":"03:25","volumn":"360.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.68%","time":"03:30","volumn":"375.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.64%","time":"03:35","volumn":"600.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.53%","time":"03:40","volumn":"495.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-2.39%","time":"03:45","volumn":"434.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-2.39%","time":"03:50","volumn":"608.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.53%","time":"03:55","volumn":"1542.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.57%","time":"04:00","volumn":"5520.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.90","rise":"-0.79%","time":"21:35","volumn":"3295.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.87","rise":"-1.00%","time":"21:40","volumn":"886.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.87","rise":"-1.03%","time":"21:45","volumn":"726.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"-0.11%","time":"21:50","volumn":"1201.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.96","rise":"-0.32%","time":"21:55","volumn":"1169.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.93","rise":"-0.57%","time":"22:00","volumn":"876.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.96","rise":"-0.39%","time":"22:05","volumn":"1232.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"0.04%","time":"22:10","volumn":"842.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"0.07%","time":"22:15","volumn":"691.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"0.54%","time":"22:20","volumn":"655.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"0.82%","time":"22:25","volumn":"640.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.14","rise":"0.93%","time":"22:30","volumn":"990.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.13","rise":"0.89%","time":"22:35","volumn":"732.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"0.82%","time":"22:40","volumn":"833.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.13","rise":"0.89%","time":"22:45","volumn":"857.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"0.82%","time":"22:50","volumn":"763.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.16","rise":"1.07%","time":"22:55","volumn":"835.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.17","rise":"1.14%","time":"23:00","volumn":"1006.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.16","rise":"1.07%","time":"23:05","volumn":"860.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.16","rise":"1.11%","time":"23:10","volumn":"447.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.17","rise":"1.14%","time":"23:15","volumn":"639.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.21","rise":"1.39%","time":"23:20","volumn":"744.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.24","rise":"1.68%","time":"23:25","volumn":"888.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.30","rise":"2.07%","time":"23:30","volumn":"1284.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.30","rise":"2.11%","time":"23:35","volumn":"555.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.26","rise":"1.78%","time":"23:40","volumn":"751.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.20","rise":"1.36%","time":"23:45","volumn":"1947.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.18","rise":"1.21%","time":"23:50","volumn":"969.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.22","rise":"1.53%","time":"23:55","volumn":"309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"1.43%","time":"00:00","volumn":"345.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"1.46%","time":"00:05","volumn":"337.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"1.39%","time":"00:10","volumn":"352.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.20","rise":"1.32%","time":"00:15","volumn":"408.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.20","rise":"1.36%","time":"00:20","volumn":"311.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"1.46%","time":"00:25","volumn":"309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"1.39%","time":"00:30","volumn":"364.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"1.46%","time":"00:35","volumn":"505.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.22","rise":"1.50%","time":"00:40","volumn":"340.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.26","rise":"1.78%","time":"00:45","volumn":"611.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.28","rise":"1.89%","time":"00:50","volumn":"278.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.30","rise":"2.07%","time":"00:55","volumn":"390.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.31","rise":"2.14%","time":"01:00","volumn":"531.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"2.21%","time":"01:05","volumn":"564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"2.36%","time":"01:10","volumn":"381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"2.46%","time":"01:15","volumn":"423.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"2.50%","time":"01:20","volumn":"494.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"2.71%","time":"01:25","volumn":"397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"2.75%","time":"01:30","volumn":"1808.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"2.71%","time":"01:35","volumn":"540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"3.10%","time":"01:40","volumn":"2644.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"3.00%","time":"01:45","volumn":"543.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"3.43%","time":"01:50","volumn":"425.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"3.60%","time":"01:55","volumn":"718.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"3.57%","time":"02:00","volumn":"631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"3.64%","time":"02:05","volumn":"418.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.50","rise":"3.50%","time":"02:10","volumn":"627.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"3.39%","time":"02:15","volumn":"705.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"3.64%","time":"02:20","volumn":"435.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"3.53%","time":"02:25","volumn":"552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"3.46%","time":"02:30","volumn":"423.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"3.53%","time":"02:35","volumn":"298.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"3.35%","time":"02:40","volumn":"532.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"3.28%","time":"02:45","volumn":"650.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"3.07%","time":"02:50","volumn":"652.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"3.25%","time":"02:55","volumn":"309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.50","rise":"3.50%","time":"03:00","volumn":"1190.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"3.18%","time":"03:05","volumn":"2686.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"3.46%","time":"03:10","volumn":"596.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"3.46%","time":"03:15","volumn":"580.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"3.39%","time":"03:20","volumn":"474.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"3.03%","time":"03:25","volumn":"1285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"3.14%","time":"03:30","volumn":"519.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"3.32%","time":"03:35","volumn":"938.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"3.25%","time":"03:40","volumn":"845.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"2.96%","time":"03:45","volumn":"1856.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"2.53%","time":"03:50","volumn":"1255.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"2.89%","time":"03:55","volumn":"2057.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"2.93%","time":"04:00","volumn":"7024.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.61","rise":"4.25%","time":"21:35","volumn":"5538.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.65","rise":"4.57%","time":"21:40","volumn":"1295.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.58","rise":"4.07%","time":"21:45","volumn":"1411.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"3.39%","time":"21:50","volumn":"924.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"2.93%","time":"21:55","volumn":"992.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"3.10%","time":"22:00","volumn":"1516.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"2.78%","time":"22:05","volumn":"1042.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"2.92%","time":"22:10","volumn":"960.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"3.32%","time":"22:15","volumn":"1474.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"2.53%","time":"22:20","volumn":"972.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"2.68%","time":"22:25","volumn":"973.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"2.64%","time":"22:30","volumn":"551.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"3.00%","time":"22:35","volumn":"535.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"3.28%","time":"22:40","volumn":"416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"2.75%","time":"22:45","volumn":"1010.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"2.89%","time":"22:50","volumn":"805.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"3.14%","time":"22:55","volumn":"422.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"2.82%","time":"23:00","volumn":"481.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"2.21%","time":"23:05","volumn":"711.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.35","rise":"2.43%","time":"23:10","volumn":"544.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"2.53%","time":"23:15","volumn":"251.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"2.53%","time":"23:20","volumn":"290.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"2.50%","time":"23:25","volumn":"313.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"2.50%","time":"23:30","volumn":"416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"2.32%","time":"23:35","volumn":"206.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"2.21%","time":"23:40","volumn":"221.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"2.25%","time":"23:45","volumn":"235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.33","rise":"2.28%","time":"23:50","volumn":"182.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.33","rise":"2.28%","time":"23:55","volumn":"209.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.27","rise":"1.82%","time":"00:00","volumn":"662.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"1.65%","time":"00:05","volumn":"494.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.25","rise":"1.71%","time":"00:10","volumn":"220.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"1.64%","time":"00:15","volumn":"285.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"1.75%","time":"00:20","volumn":"291.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"1.93%","time":"00:25","volumn":"312.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"1.89%","time":"00:30","volumn":"254.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"1.93%","time":"00:35","volumn":"80.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.31","rise":"2.14%","time":"00:40","volumn":"550.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.38","rise":"2.68%","time":"00:45","volumn":"1064.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.39","rise":"2.71%","time":"00:50","volumn":"341.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"2.78%","time":"00:55","volumn":"178.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"2.82%","time":"01:00","volumn":"233.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"2.96%","time":"01:05","volumn":"282.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"2.89%","time":"01:10","volumn":"169.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"3.03%","time":"01:15","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"3.14%","time":"01:20","volumn":"176.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.47","rise":"3.27%","time":"01:25","volumn":"238.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"3.18%","time":"01:30","volumn":"254.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"3.18%","time":"01:35","volumn":"229.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"3.21%","time":"01:40","volumn":"228.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"3.10%","time":"01:45","volumn":"169.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"3.03%","time":"01:50","volumn":"250.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"2.96%","time":"01:55","volumn":"328.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"2.89%","time":"02:00","volumn":"102.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"2.78%","time":"02:05","volumn":"315.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"2.86%","time":"02:10","volumn":"256.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"2.89%","time":"02:15","volumn":"168.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"3.14%","time":"02:20","volumn":"312.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"3.14%","time":"02:25","volumn":"217.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"2.96%","time":"02:30","volumn":"140.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"2.96%","time":"02:35","volumn":"329.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"3.00%","time":"02:40","volumn":"182.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"3.10%","time":"02:45","volumn":"234.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"2.82%","time":"02:50","volumn":"273.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"2.86%","time":"02:55","volumn":"383.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"2.86%","time":"03:00","volumn":"316.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"2.96%","time":"03:05","volumn":"303.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"3.03%","time":"03:10","volumn":"380.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"2.96%","time":"03:15","volumn":"362.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"3.03%","time":"03:20","volumn":"265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"3.03%","time":"03:25","volumn":"237.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"2.93%","time":"03:30","volumn":"608.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"2.96%","time":"03:35","volumn":"421.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"2.93%","time":"03:40","volumn":"265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"3.14%","time":"03:45","volumn":"662.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.50","rise":"3.50%","time":"03:50","volumn":"657.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.50","rise":"3.50%","time":"03:55","volumn":"1819.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.52","rise":"3.64%","time":"04:00","volumn":"6097.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.28","ratio":"-0.32%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.79","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.13","ratio":"0.54%"}],"marketCapitalization":"60.67\u4ebf","maxPrice":"15.21","minPrice":"14.46","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["16.69","15.93","15.17","14.41","13.65"]},"cyrate":{"o":["12.54%","7.42%","2.29%","-2.83%","-7.96%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"0","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-0.40%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-6.47%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-7.89%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-5.53%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-5.12%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"6.61%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"5.46%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"6.81%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"9.78%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"12.54%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"8.56%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"4.72%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"5.73%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-7.35%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-6.00%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-6.07%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-7.96%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"-2.76%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"-2.09%","time":"05\/31","volumn":"4.76\u4e07"}],"points":"20"},"open":"15.02","priceChangeRatio":"1.24%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.19","15.01","14.83","14.65","14.47"]},"cyrate":{"o":["4.62%","3.38%","2.14%","0.90%","-0.34%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.19","rise":"4.62%","time":"21:31","volumn":"4320.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.10","rise":"4.01%","time":"21:32","volumn":"4625.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.06","rise":"3.73%","time":"21:33","volumn":"4941.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.08","rise":"3.86%","time":"21:34","volumn":"5255.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.05","rise":"3.66%","time":"21:35","volumn":"5504.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.02","rise":"3.44%","time":"21:36","volumn":"5862.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.95","rise":"2.97%","time":"21:37","volumn":"6092.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"2.69%","time":"21:38","volumn":"6264.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.95","rise":"2.96%","time":"21:39","volumn":"6373.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.97","rise":"3.10%","time":"21:40","volumn":"6471.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.92","rise":"2.75%","time":"21:41","volumn":"6600.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"2.58%","time":"21:42","volumn":"6780.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"2.34%","time":"21:43","volumn":"7118.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"2.53%","time":"21:44","volumn":"7212.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"2.62%","time":"21:45","volumn":"7344.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"2.62%","time":"21:46","volumn":"7451.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"2.55%","time":"21:47","volumn":"7505.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.81","rise":"2.03%","time":"21:48","volumn":"7982.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.81","rise":"2.00%","time":"21:49","volumn":"8589.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.76","rise":"1.65%","time":"21:50","volumn":"8706.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.74","rise":"1.52%","time":"21:51","volumn":"8848.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.71","rise":"1.31%","time":"21:52","volumn":"9031.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.71","rise":"1.31%","time":"21:53","volumn":"9826.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.75","rise":"1.58%","time":"21:54","volumn":"1.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"1.17%","time":"21:55","volumn":"1.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.73","rise":"1.45%","time":"21:56","volumn":"1.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.75","rise":"1.58%","time":"21:57","volumn":"1.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.77","rise":"1.72%","time":"21:58","volumn":"1.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.75","rise":"1.58%","time":"21:59","volumn":"1.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.77","rise":"1.74%","time":"22:00","volumn":"1.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.80","rise":"1.93%","time":"22:01","volumn":"1.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.71","rise":"1.31%","time":"22:02","volumn":"1.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"1.14%","time":"22:03","volumn":"1.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.68","rise":"1.10%","time":"22:04","volumn":"1.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.66","rise":"0.96%","time":"22:05","volumn":"1.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.59","rise":"0.48%","time":"22:06","volumn":"1.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.59","rise":"0.48%","time":"22:07","volumn":"1.43\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.57","rise":"0.38%","time":"22:08","volumn":"1.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.57","rise":"0.38%","time":"22:09","volumn":"1.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.59","rise":"0.48%","time":"22:10","volumn":"1.49\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.62","rise":"0.68%","time":"22:11","volumn":"1.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"0.41%","time":"22:12","volumn":"1.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.57","rise":"0.34%","time":"22:13","volumn":"1.52\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.59","rise":"0.48%","time":"22:14","volumn":"1.53\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"0.41%","time":"22:15","volumn":"1.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.57","rise":"0.34%","time":"22:16","volumn":"1.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.56","rise":"0.27%","time":"22:17","volumn":"1.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.63","rise":"0.76%","time":"22:18","volumn":"1.65\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.86%","time":"22:19","volumn":"1.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.68","rise":"1.10%","time":"22:20","volumn":"1.69\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.62","rise":"0.72%","time":"22:21","volumn":"1.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.83%","time":"22:22","volumn":"1.73\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.63","rise":"0.79%","time":"22:23","volumn":"1.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.67","rise":"1.03%","time":"22:24","volumn":"1.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.66","rise":"0.96%","time":"22:25","volumn":"1.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"0.93%","time":"22:26","volumn":"1.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.86%","time":"22:27","volumn":"1.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.86%","time":"22:28","volumn":"1.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.66","rise":"0.96%","time":"22:29","volumn":"1.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"0.93%","time":"22:30","volumn":"1.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.86%","time":"22:31","volumn":"1.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"0.93%","time":"22:32","volumn":"1.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.86%","time":"22:33","volumn":"1.86\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.86%","time":"22:34","volumn":"1.87\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.63","rise":"0.76%","time":"22:35","volumn":"1.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.59","rise":"0.45%","time":"22:36","volumn":"1.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"0.41%","time":"22:37","volumn":"1.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.57","rise":"0.38%","time":"22:38","volumn":"1.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.53","rise":"0.07%","time":"22:39","volumn":"1.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.54","rise":"0.10%","time":"22:40","volumn":"1.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.52","rise":"0.00%","time":"22:41","volumn":"1.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.56","rise":"0.28%","time":"22:42","volumn":"2.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.53","rise":"0.03%","time":"22:43","volumn":"2.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.53","rise":"0.07%","time":"22:44","volumn":"2.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.52","rise":"0.00%","time":"22:45","volumn":"2.05\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.54","rise":"0.10%","time":"22:46","volumn":"2.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.57","rise":"0.38%","time":"22:47","volumn":"2.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.57","rise":"0.38%","time":"22:48","volumn":"2.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.59","rise":"0.48%","time":"22:49","volumn":"2.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.55","rise":"0.24%","time":"22:50","volumn":"2.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.56","rise":"0.27%","time":"22:51","volumn":"2.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.55","rise":"0.21%","time":"22:52","volumn":"2.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.52","rise":"-0.03%","time":"22:53","volumn":"2.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.54","rise":"0.17%","time":"22:54","volumn":"2.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.53","rise":"0.07%","time":"22:55","volumn":"2.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.53","rise":"0.07%","time":"22:56","volumn":"2.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.51","rise":"-0.07%","time":"22:57","volumn":"2.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.54","rise":"0.10%","time":"22:58","volumn":"2.19\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.54","rise":"0.10%","time":"22:59","volumn":"2.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.54","rise":"0.10%","time":"23:00","volumn":"2.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.51","rise":"-0.07%","time":"23:01","volumn":"2.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.50","rise":"-0.14%","time":"23:02","volumn":"2.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.51","rise":"-0.10%","time":"23:03","volumn":"2.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.53","rise":"0.07%","time":"23:04","volumn":"2.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.51","rise":"-0.07%","time":"23:05","volumn":"2.25\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.47","rise":"-0.34%","time":"23:06","volumn":"2.27\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.48","rise":"-0.24%","time":"23:07","volumn":"2.27\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.52","rise":"-0.03%","time":"23:08","volumn":"2.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.52","rise":"0.00%","time":"23:09","volumn":"2.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.52","rise":"0.00%","time":"23:10","volumn":"2.29\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.53","rise":"0.07%","time":"23:11","volumn":"2.29\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.55","rise":"0.21%","time":"23:12","volumn":"2.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"0.41%","time":"23:13","volumn":"2.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"0.40%","time":"23:14","volumn":"2.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"0.41%","time":"23:15","volumn":"2.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"0.41%","time":"23:16","volumn":"2.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.57","rise":"0.38%","time":"23:17","volumn":"2.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.57","rise":"0.38%","time":"23:18","volumn":"2.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"0.41%","time":"23:19","volumn":"2.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.59","rise":"0.48%","time":"23:20","volumn":"2.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.60","rise":"0.52%","time":"23:21","volumn":"2.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.61","rise":"0.62%","time":"23:22","volumn":"2.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.61","rise":"0.62%","time":"23:23","volumn":"2.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.62","rise":"0.72%","time":"23:24","volumn":"2.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.63","rise":"0.75%","time":"23:25","volumn":"2.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.83%","time":"23:26","volumn":"2.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.86%","time":"23:27","volumn":"2.37\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.66","rise":"0.96%","time":"23:28","volumn":"2.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.64","rise":"0.86%","time":"23:29","volumn":"2.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"0.90%","time":"23:30","volumn":"2.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.68","rise":"1.07%","time":"23:31","volumn":"2.45\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"0.93%","time":"23:32","volumn":"2.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"0.90%","time":"23:33","volumn":"2.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.62","rise":"0.69%","time":"23:34","volumn":"2.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.62","rise":"0.69%","time":"23:35","volumn":"2.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"0.90%","time":"23:36","volumn":"2.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.66","rise":"0.96%","time":"23:37","volumn":"2.48\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.66","rise":"0.96%","time":"23:38","volumn":"2.48\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.67","rise":"1.03%","time":"23:39","volumn":"2.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.67","rise":"1.03%","time":"23:40","volumn":"2.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.67","rise":"1.03%","time":"23:41","volumn":"2.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.67","rise":"1.03%","time":"23:42","volumn":"2.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.68","rise":"1.10%","time":"23:43","volumn":"2.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"1.17%","time":"23:44","volumn":"2.52\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"1.17%","time":"23:45","volumn":"2.52\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"1.14%","time":"23:46","volumn":"2.53\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"1.17%","time":"23:47","volumn":"2.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.67","rise":"1.03%","time":"23:48","volumn":"2.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.67","rise":"1.03%","time":"23:49","volumn":"2.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"0.93%","time":"23:50","volumn":"2.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.66","rise":"1.00%","time":"23:51","volumn":"2.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.68","rise":"1.07%","time":"23:52","volumn":"2.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.68","rise":"1.10%","time":"23:53","volumn":"2.61\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"1.21%","time":"23:54","volumn":"2.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"1.17%","time":"23:55","volumn":"2.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.67","rise":"1.03%","time":"23:56","volumn":"2.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.68","rise":"1.07%","time":"23:57","volumn":"2.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.68","rise":"1.10%","time":"23:58","volumn":"2.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"1.17%","time":"23:59","volumn":"2.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"0.96%","time":"00:00","volumn":"2.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.69","rise":"1.14%","time":"00:01","volumn":"2.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.68","rise":"1.07%","time":"00:02","volumn":"2.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"0.96%","time":"00:03","volumn":"2.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"0.96%","time":"00:04","volumn":"2.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"1.00%","time":"00:05","volumn":"2.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.67","rise":"1.03%","time":"00:06","volumn":"2.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"0.96%","time":"00:07","volumn":"2.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"0.96%","time":"00:08","volumn":"2.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"0.96%","time":"00:09","volumn":"2.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"0.93%","time":"00:10","volumn":"2.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"0.93%","time":"00:11","volumn":"2.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.67","rise":"1.03%","time":"00:12","volumn":"2.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.72%","time":"00:13","volumn":"2.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.61","rise":"0.62%","time":"00:14","volumn":"2.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.65%","time":"00:15","volumn":"2.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"00:16","volumn":"2.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"00:17","volumn":"2.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.85%","time":"00:18","volumn":"2.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"0.93%","time":"00:19","volumn":"2.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.83%","time":"00:20","volumn":"2.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.83%","time":"00:21","volumn":"2.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.61","rise":"0.62%","time":"00:22","volumn":"2.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.65%","time":"00:23","volumn":"2.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.72%","time":"00:24","volumn":"2.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"00:25","volumn":"2.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"00:26","volumn":"2.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.72%","time":"00:27","volumn":"2.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.61","rise":"0.62%","time":"00:28","volumn":"2.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"00:29","volumn":"2.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"00:30","volumn":"2.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.65%","time":"00:31","volumn":"2.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.48%","time":"00:32","volumn":"2.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"00:33","volumn":"2.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.35%","time":"00:34","volumn":"2.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"0.14%","time":"00:35","volumn":"2.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"0.10%","time":"00:36","volumn":"2.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"0.24%","time":"00:37","volumn":"2.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"00:38","volumn":"2.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"0.24%","time":"00:39","volumn":"2.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"00:40","volumn":"2.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"0.21%","time":"00:41","volumn":"2.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"00:42","volumn":"2.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"00:43","volumn":"2.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.34%","time":"00:44","volumn":"2.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"00:45","volumn":"2.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"00:46","volumn":"2.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"00:47","volumn":"2.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.34%","time":"00:48","volumn":"2.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"00:49","volumn":"3.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.34%","time":"00:50","volumn":"3.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"00:51","volumn":"3.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"00:52","volumn":"3.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"0.17%","time":"00:53","volumn":"3.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"0.14%","time":"00:54","volumn":"3.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"0.24%","time":"00:55","volumn":"3.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"00:56","volumn":"3.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"00:57","volumn":"3.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"00:58","volumn":"3.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"00:59","volumn":"3.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:00","volumn":"3.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"01:01","volumn":"3.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:02","volumn":"3.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"01:03","volumn":"3.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"01:04","volumn":"3.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"01:05","volumn":"3.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"0.24%","time":"01:06","volumn":"3.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"01:07","volumn":"3.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.34%","time":"01:08","volumn":"3.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.26%","time":"01:09","volumn":"3.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"01:10","volumn":"3.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.53","rise":"0.03%","time":"01:11","volumn":"3.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.49","rise":"-0.21%","time":"01:12","volumn":"3.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.49","rise":"-0.17%","time":"01:13","volumn":"3.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.50","rise":"-0.14%","time":"01:14","volumn":"3.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.52","rise":"-0.03%","time":"01:15","volumn":"3.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.52","rise":"-0.03%","time":"01:16","volumn":"3.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.52","rise":"-0.03%","time":"01:17","volumn":"3.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"0.10%","time":"01:18","volumn":"3.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"01:19","volumn":"3.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"0.21%","time":"01:20","volumn":"3.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"01:21","volumn":"3.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"0.24%","time":"01:22","volumn":"3.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"0.14%","time":"01:23","volumn":"3.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"0.17%","time":"01:24","volumn":"3.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"0.17%","time":"01:25","volumn":"3.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"0.21%","time":"01:26","volumn":"3.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"0.17%","time":"01:27","volumn":"3.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.27%","time":"01:28","volumn":"3.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"01:29","volumn":"3.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:30","volumn":"3.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"01:31","volumn":"3.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.60","rise":"0.52%","time":"01:32","volumn":"3.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.60","rise":"0.52%","time":"01:33","volumn":"3.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.48%","time":"01:34","volumn":"3.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:35","volumn":"3.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"01:36","volumn":"3.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:37","volumn":"3.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"01:38","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.34%","time":"01:39","volumn":"3.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"01:40","volumn":"3.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"01:41","volumn":"3.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:42","volumn":"3.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.60","rise":"0.52%","time":"01:43","volumn":"3.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.60","rise":"0.55%","time":"01:44","volumn":"3.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.48%","time":"01:45","volumn":"3.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.60","rise":"0.52%","time":"01:46","volumn":"3.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.60","rise":"0.52%","time":"01:47","volumn":"3.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.48%","time":"01:48","volumn":"3.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:49","volumn":"3.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:50","volumn":"3.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:51","volumn":"3.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"01:52","volumn":"3.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"01:53","volumn":"3.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"01:54","volumn":"3.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:55","volumn":"3.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"01:56","volumn":"3.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"01:57","volumn":"3.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"01:58","volumn":"3.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"01:59","volumn":"3.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:00","volumn":"3.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"02:01","volumn":"3.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:02","volumn":"3.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:03","volumn":"3.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:04","volumn":"3.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:05","volumn":"3.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"02:06","volumn":"3.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"02:07","volumn":"3.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"02:08","volumn":"3.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.48%","time":"02:09","volumn":"3.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:10","volumn":"3.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.60","rise":"0.52%","time":"02:11","volumn":"3.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.48%","time":"02:12","volumn":"3.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"02:13","volumn":"3.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"02:14","volumn":"3.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"02:15","volumn":"3.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.28%","time":"02:16","volumn":"3.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"0.31%","time":"02:17","volumn":"3.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"0.24%","time":"02:18","volumn":"3.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"02:19","volumn":"3.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"02:20","volumn":"3.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"02:21","volumn":"3.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.48%","time":"02:22","volumn":"3.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"02:23","volumn":"3.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:24","volumn":"3.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:25","volumn":"3.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.60","rise":"0.52%","time":"02:26","volumn":"3.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.60","rise":"0.55%","time":"02:27","volumn":"3.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"0.41%","time":"02:28","volumn":"3.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:29","volumn":"3.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"02:30","volumn":"3.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:31","volumn":"3.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.48%","time":"02:32","volumn":"3.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"0.38%","time":"02:33","volumn":"3.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:34","volumn":"3.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:35","volumn":"3.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"0.45%","time":"02:36","volumn":"3.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"02:37","volumn":"3.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.69%","time":"02:38","volumn":"3.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.69%","time":"02:39","volumn":"3.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"02:40","volumn":"3.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.83%","time":"02:41","volumn":"3.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"02:42","volumn":"3.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"02:43","volumn":"3.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.69%","time":"02:44","volumn":"3.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"02:45","volumn":"3.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.83%","time":"02:46","volumn":"3.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.72%","time":"02:47","volumn":"3.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"02:48","volumn":"3.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"02:49","volumn":"3.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"02:50","volumn":"3.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.65%","time":"02:51","volumn":"3.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.72%","time":"02:52","volumn":"3.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"02:53","volumn":"3.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"02:54","volumn":"3.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"02:55","volumn":"3.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"02:56","volumn":"3.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.72%","time":"02:57","volumn":"3.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"02:58","volumn":"3.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"02:59","volumn":"3.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"03:00","volumn":"3.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"03:01","volumn":"3.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"0.90%","time":"03:02","volumn":"3.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.82%","time":"03:03","volumn":"3.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.72%","time":"03:04","volumn":"3.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.72%","time":"03:05","volumn":"3.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"0.72%","time":"03:06","volumn":"3.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"03:07","volumn":"3.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"03:08","volumn":"3.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"03:09","volumn":"3.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"03:10","volumn":"3.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"03:11","volumn":"3.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"03:12","volumn":"3.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"0.90%","time":"03:13","volumn":"4.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"03:14","volumn":"4.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"03:15","volumn":"4.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"03:16","volumn":"4.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"03:17","volumn":"4.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.79%","time":"03:18","volumn":"4.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"03:19","volumn":"4.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","time":"03:20","volumn":"4.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"03:21","volumn":"4.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"03:22","volumn":"4.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"03:23","volumn":"4.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"03:24","volumn":"4.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"1.00%","time":"03:25","volumn":"4.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"1.00%","time":"03:26","volumn":"4.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.68","rise":"1.07%","time":"03:27","volumn":"4.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.67","rise":"1.03%","time":"03:28","volumn":"4.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"1.00%","time":"03:29","volumn":"4.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"1.00%","time":"03:30","volumn":"4.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"03:31","volumn":"4.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"0.87%","time":"03:32","volumn":"4.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"0.93%","time":"03:33","volumn":"4.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"0.93%","time":"03:34","volumn":"4.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"1.00%","time":"03:35","volumn":"4.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.68","rise":"1.07%","time":"03:36","volumn":"4.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"1.00%","time":"03:37","volumn":"4.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.67","rise":"1.03%","time":"03:38","volumn":"4.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.67","rise":"1.03%","time":"03:39","volumn":"4.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"1.00%","time":"03:40","volumn":"4.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"1.00%","time":"03:41","volumn":"4.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.67","rise":"1.03%","time":"03:42","volumn":"4.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"0.93%","time":"03:43","volumn":"4.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"0.96%","time":"03:44","volumn":"4.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"0.86%","time":"03:45","volumn":"4.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"0.96%","time":"03:46","volumn":"4.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.68","rise":"1.07%","time":"03:47","volumn":"4.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.67","rise":"1.03%","time":"03:48","volumn":"4.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.68","rise":"1.10%","time":"03:49","volumn":"4.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.68","rise":"1.10%","time":"03:50","volumn":"4.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.69","rise":"1.17%","time":"03:51","volumn":"4.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.70","rise":"1.21%","time":"03:52","volumn":"4.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.70","rise":"1.24%","time":"03:53","volumn":"4.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.71","rise":"1.27%","time":"03:54","volumn":"4.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.70","rise":"1.24%","time":"03:55","volumn":"4.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.70","rise":"1.21%","time":"03:56","volumn":"4.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.70","rise":"1.24%","time":"03:57","volumn":"4.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.71","rise":"1.27%","time":"03:58","volumn":"4.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.70","rise":"1.24%","time":"03:59","volumn":"5.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.70","rise":"1.24%","time":"04:00","volumn":"5.30\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":"529.82\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["19.41%","3.55%","-12.30%","-28.16%","-44.02%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"0","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"-2.57%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-3.76%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-6.45%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-6.14%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-2.63%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-4.13%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-6.51%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-5.45%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"-1.50%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-4.45%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-8.89%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-6.70%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-6.76%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-2.94%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"4.57%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"9.83%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"4.82%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"4.20%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"-2.57%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"-1.38%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-3.76%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-3.19%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"7.08%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"6.14%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"8.83%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"1.44%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"16.91%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"19.41%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"11.52%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"5.82%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"15.34%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"13.71%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"10.96%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"8.20%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"7.20%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"6.14%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"0.38%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"2.63%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-2.07%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-4.57%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-3.88%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-10.02%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-7.70%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-8.58%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-7.01%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-6.51%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-8.83%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-7.45%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"-0.94%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-2.76%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-5.26%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-2.44%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-4.76%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-3.94%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-10.46%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-15.09%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-12.02%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-11.65%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-13.53%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-12.77%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-13.59%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-14.40%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-14.84%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-16.09%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-19.04%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-14.53%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-15.90%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-16.22%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-15.15%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-15.34%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-13.78%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-14.65%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-15.47%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-16.66%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-17.72%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-15.03%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-16.84%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-10.27%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-8.27%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-12.52%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-14.46%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-14.72%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-15.84%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-19.41%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-20.41%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-21.67%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-20.85%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-15.03%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-18.35%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-17.03%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-16.72%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-13.09%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-15.90%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-17.35%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-13.21%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-8.02%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-8.95%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-9.83%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-8.89%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-11.08%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-11.33%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-10.14%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-7.39%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-4.82%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-12.09%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-12.40%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-8.77%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-11.33%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-12.27%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-11.46%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-14.28%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-16.47%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-25.74%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-29.05%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-27.93%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-27.80%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-28.55%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-26.49%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-24.86%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-25.30%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-23.48%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-23.11%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-23.54%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-24.80%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-25.11%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-28.55%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-26.17%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-31.12%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-27.55%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-31.12%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-29.74%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-30.37%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-25.86%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-23.79%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-27.30%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-24.42%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-26.80%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-30.37%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-30.37%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-32.06%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-32.50%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-31.75%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-33.31%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-37.13%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-38.57%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-39.26%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-41.08%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-42.33%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-37.07%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-37.32%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-39.64%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-40.20%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-41.01%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-43.77%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-43.21%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-41.45%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-44.02%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-43.08%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-36.13%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-39.01%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-39.07%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-38.13%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-36.13%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-39.70%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-37.19%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-36.51%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-35.13%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-36.13%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-35.44%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-35.63%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-37.26%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-36.57%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-35.44%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-39.45%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-39.39%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-37.07%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-35.07%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-36.38%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-32.31%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-33.63%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-30.31%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-21.04%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-20.54%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-21.67%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-26.99%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-26.24%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-25.86%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-25.92%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-23.11%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-29.87%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-31.56%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-32.75%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-34.44%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-30.93%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-29.87%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-30.12%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-27.80%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-29.05%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-30.75%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-31.93%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-30.62%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-25.30%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-26.86%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-23.42%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-28.12%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-29.49%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-31.18%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-30.93%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-30.68%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-31.68%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-26.49%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-28.05%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-20.16%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-21.73%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-17.85%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-16.41%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-20.85%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-20.29%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-7.83%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-7.14%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-7.51%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-13.15%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-14.46%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-12.27%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-11.90%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"-1.00%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"-2.07%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"-0.81%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"1.94%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"4.51%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"0.81%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-2.76%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"-1.82%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-13.96%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-12.71%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-12.77%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-14.53%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"-9.71%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"-9.08%","time":"05\/31","volumn":"4.76\u4e07"}],"points":"240"}}

    番剧 哔哩哔哩(゜-゜)つロ 干杯~-bilibili

    bilibili是国内知名的视频弹幕网站,这里有最及时的动漫新番,最棒的ACG氛围,最有创意的Up主。大家可以在这里找到许多欢乐。 全部 连载动画 完结动画 资讯 官方延伸 新番...

    哔哩哔哩

    动态首页 哔哩哔哩

    【#哔哩哔哩漫画#作品推荐】《有兽焉》:网页链接 人间有神兽,来自九重天~随着科技的发展,往日威风凛凛的神兽们日子大不如前。神兽四不像奉命下凡,去解救流落人间的落魄...

    t.bilibili.com

    其他国家 电影区 哔哩哔哩(゜-゜)つロ 干杯~-bilibili

    哔哩哔哩电影 这是一部关于印度女性新闻从业者的纪录片。在这个男性主导的领域,诞生了印度唯一一份由达利特女性经营的报纸。首席记者梅拉和报社的其他女性同事一起,...

    哔哩哔哩
    没有更多结果了~