{"amount":"4.90\u4ebf","changeAmount":"-0.16","close":"12.19","currentPrice":"12.03","currenttime":"2024-06-05 04:01:00","e":{"@attributes":{"datetime":"2024-06-05 04:01:00","e1":"12.03","e2":"-0.16","e3":"(-1.35%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/30","05\/31","06\/01","06\/03","06\/04"]},"cy":{"o":["12.27","12.08","11.90","11.71","11.52"]},"cyrate":{"o":["4.87%","3.27%","1.68%","0.08%","-1.52%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.70","rise":"0","time":"02:35","volumn":"6299.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.69","rise":"-0.13%","time":"02:40","volumn":"9461.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.70","rise":"-0.04%","time":"02:45","volumn":"6039.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.70","rise":"-0.04%","time":"02:50","volumn":"3904.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.70","rise":"-0.04%","time":"02:55","volumn":"3784.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.70","rise":"-0.04%","time":"03:00","volumn":"3415.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.70","rise":"-0.01%","time":"03:05","volumn":"8684.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.71","rise":"0.04%","time":"03:10","volumn":"4596.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.71","rise":"0.09%","time":"03:15","volumn":"6030.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.71","rise":"0.04%","time":"03:20","volumn":"3432.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.70","rise":"0.00%","time":"03:25","volumn":"5842.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.68","rise":"-0.17%","time":"03:30","volumn":"8335.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.69","rise":"-0.13%","time":"03:35","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.69","rise":"-0.13%","time":"03:40","volumn":"5868.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.67","rise":"-0.26%","time":"03:45","volumn":"7559.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.68","rise":"-0.21%","time":"03:50","volumn":"1.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.68","rise":"-0.19%","time":"03:55","volumn":"1.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.68","rise":"-0.17%","time":"04:00","volumn":"8.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.56","rise":"-1.15%","time":"21:35","volumn":"2.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.60","rise":"-0.90%","time":"21:40","volumn":"8874.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.61","rise":"-0.77%","time":"21:45","volumn":"6776.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.56","rise":"-1.20%","time":"21:50","volumn":"6702.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.60","rise":"-0.90%","time":"21:55","volumn":"5456.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.61","rise":"-0.77%","time":"22:00","volumn":"3613.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.63","rise":"-0.56%","time":"22:05","volumn":"6482.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.63","rise":"-0.60%","time":"22:10","volumn":"5009.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.60","rise":"-0.85%","time":"22:15","volumn":"6425.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.60","rise":"-0.85%","time":"22:20","volumn":"3782.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.62","rise":"-0.73%","time":"22:25","volumn":"2954.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.62","rise":"-0.64%","time":"22:30","volumn":"5175.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.62","rise":"-0.73%","time":"22:35","volumn":"5704.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.62","rise":"-0.64%","time":"22:40","volumn":"2531.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.62","rise":"-0.73%","time":"22:45","volumn":"5514.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.61","rise":"-0.77%","time":"22:50","volumn":"5319.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.63","rise":"-0.63%","time":"22:55","volumn":"6252.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.63","rise":"-0.56%","time":"23:00","volumn":"9810.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.61","rise":"-0.77%","time":"23:05","volumn":"6196.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.60","rise":"-0.82%","time":"23:10","volumn":"2645.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.59","rise":"-0.94%","time":"23:15","volumn":"4442.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.59","rise":"-0.94%","time":"23:20","volumn":"2794.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.59","rise":"-0.94%","time":"23:25","volumn":"3944.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.61","rise":"-0.81%","time":"23:30","volumn":"3708.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.58","rise":"-1.03%","time":"23:35","volumn":"7892.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.58","rise":"-1.00%","time":"23:40","volumn":"2057.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.58","rise":"-1.03%","time":"23:45","volumn":"3169.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.55","rise":"-1.24%","time":"23:50","volumn":"5944.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.55","rise":"-1.24%","time":"23:55","volumn":"3964.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.55","rise":"-1.24%","time":"00:00","volumn":"4315.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.55","rise":"-1.28%","time":"00:05","volumn":"2822.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.20%","time":"00:10","volumn":"3745.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.18%","time":"00:15","volumn":"3411.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.20%","time":"00:20","volumn":"3262.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.57","rise":"-1.08%","time":"00:25","volumn":"2147.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.57","rise":"-1.07%","time":"00:30","volumn":"1287.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.59","rise":"-0.94%","time":"00:35","volumn":"1.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.60","rise":"-0.90%","time":"00:40","volumn":"3373.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.59","rise":"-0.94%","time":"00:45","volumn":"2440.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.59","rise":"-0.94%","time":"00:50","volumn":"1327.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.59","rise":"-0.94%","time":"00:55","volumn":"3932.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.60","rise":"-0.85%","time":"01:00","volumn":"1836.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.15%","time":"01:05","volumn":"5387.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.57","rise":"-1.11%","time":"01:10","volumn":"4911.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.19%","time":"01:15","volumn":"1182.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.15%","time":"01:20","volumn":"766.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.15%","time":"01:25","volumn":"2492.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.57","rise":"-1.14%","time":"01:30","volumn":"1048.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.55","rise":"-1.24%","time":"01:35","volumn":"2540.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.55","rise":"-1.24%","time":"01:40","volumn":"2388.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.54","rise":"-1.32%","time":"01:45","volumn":"2139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.15%","time":"01:50","volumn":"2760.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.59","rise":"-0.98%","time":"01:55","volumn":"2831.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.60","rise":"-0.90%","time":"02:00","volumn":"2724.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.58","rise":"-1.03%","time":"02:05","volumn":"2741.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.58","rise":"-1.02%","time":"02:10","volumn":"2171.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.57","rise":"-1.07%","time":"02:15","volumn":"1719.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.57","rise":"-1.07%","time":"02:20","volumn":"560.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.57","rise":"-1.07%","time":"02:25","volumn":"1324.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.15%","time":"02:30","volumn":"4086.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.55","rise":"-1.24%","time":"02:35","volumn":"1948.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.55","rise":"-1.24%","time":"02:40","volumn":"896.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.55","rise":"-1.24%","time":"02:45","volumn":"1333.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.54","rise":"-1.41%","time":"02:50","volumn":"2066.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.53","rise":"-1.43%","time":"02:55","volumn":"1782.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.53","rise":"-1.50%","time":"03:00","volumn":"4351.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.53","rise":"-1.50%","time":"03:05","volumn":"2614.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.53","rise":"-1.50%","time":"03:10","volumn":"2491.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.53","rise":"-1.50%","time":"03:15","volumn":"4271.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.52","rise":"-1.52%","time":"03:20","volumn":"2309.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.54","rise":"-1.41%","time":"03:25","volumn":"3372.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.54","rise":"-1.37%","time":"03:30","volumn":"5860.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.53","rise":"-1.50%","time":"03:35","volumn":"6044.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.54","rise":"-1.37%","time":"03:40","volumn":"4807.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.55","rise":"-1.28%","time":"03:45","volumn":"7057.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.54","rise":"-1.32%","time":"03:50","volumn":"6723.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.55","rise":"-1.28%","time":"03:55","volumn":"1.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.56","rise":"-1.20%","time":"04:00","volumn":"13.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.62","rise":"-0.68%","time":"21:35","volumn":"1.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.57","rise":"-1.07%","time":"21:40","volumn":"5552.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.54","rise":"-1.41%","time":"21:45","volumn":"1.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.57","rise":"-1.07%","time":"21:50","volumn":"4314.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.59","rise":"-0.94%","time":"21:55","volumn":"3362.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.64","rise":"-0.54%","time":"22:00","volumn":"3723.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.66","rise":"-0.34%","time":"22:05","volumn":"1.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.71","rise":"0.13%","time":"22:10","volumn":"6946.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.66","rise":"-0.35%","time":"22:15","volumn":"1.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.69","rise":"-0.09%","time":"22:20","volumn":"4006.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.70","rise":"0.03%","time":"22:25","volumn":"4936.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.70","rise":"0.00%","time":"22:30","volumn":"5698.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.72","rise":"0.16%","time":"22:35","volumn":"7504.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.72","rise":"0.17%","time":"22:40","volumn":"8518.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.72","rise":"0.17%","time":"22:45","volumn":"6744.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.69","rise":"-0.13%","time":"22:50","volumn":"6587.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.69","rise":"-0.09%","time":"22:55","volumn":"3330.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.71","rise":"0.04%","time":"23:00","volumn":"7920.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.68","rise":"-0.17%","time":"23:05","volumn":"5273.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.67","rise":"-0.26%","time":"23:10","volumn":"4537.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.69","rise":"-0.13%","time":"23:15","volumn":"2634.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.69","rise":"-0.13%","time":"23:20","volumn":"4771.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.70","rise":"0.00%","time":"23:25","volumn":"4466.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.66","rise":"-0.34%","time":"23:30","volumn":"4678.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.68","rise":"-0.14%","time":"23:35","volumn":"5562.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.63","rise":"-0.56%","time":"23:40","volumn":"3412.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.63","rise":"-0.56%","time":"23:45","volumn":"5124.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.66","rise":"-0.30%","time":"23:50","volumn":"4962.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.67","rise":"-0.26%","time":"23:55","volumn":"4927.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.67","rise":"-0.26%","time":"00:00","volumn":"1731.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.65","rise":"-0.38%","time":"00:05","volumn":"5665.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.65","rise":"-0.38%","time":"00:10","volumn":"4837.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.65","rise":"-0.38%","time":"00:15","volumn":"1539.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.66","rise":"-0.30%","time":"00:20","volumn":"3068.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.68","rise":"-0.21%","time":"00:25","volumn":"6659.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.68","rise":"-0.21%","time":"00:30","volumn":"3155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.69","rise":"-0.13%","time":"00:35","volumn":"6727.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.69","rise":"-0.13%","time":"00:40","volumn":"648.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.69","rise":"-0.13%","time":"00:45","volumn":"1133.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.69","rise":"-0.13%","time":"00:50","volumn":"4859.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.17%","time":"00:55","volumn":"9842.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.21%","time":"01:00","volumn":"1645.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.73","rise":"0.30%","time":"01:05","volumn":"2211.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.75","rise":"0.43%","time":"01:10","volumn":"3216.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.73","rise":"0.30%","time":"01:15","volumn":"4046.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.13%","time":"01:20","volumn":"5053.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.73","rise":"0.26%","time":"01:25","volumn":"3274.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.21%","time":"01:30","volumn":"1641.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.73","rise":"0.30%","time":"01:35","volumn":"4702.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.21%","time":"01:40","volumn":"1717.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.20%","time":"01:45","volumn":"1411.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.13%","time":"01:50","volumn":"1867.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.09%","time":"01:55","volumn":"2096.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.04%","time":"02:00","volumn":"3061.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.04%","time":"02:05","volumn":"1294.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.04%","time":"02:10","volumn":"1107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.13%","time":"02:15","volumn":"3211.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.04%","time":"02:20","volumn":"3311.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.70","rise":"0.00%","time":"02:25","volumn":"1726.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.09%","time":"02:30","volumn":"3753.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.21%","time":"02:35","volumn":"3103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.21%","time":"02:40","volumn":"6823.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.09%","time":"02:45","volumn":"2393.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.73","rise":"0.30%","time":"02:50","volumn":"3880.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.73","rise":"0.30%","time":"02:55","volumn":"2518.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.73","rise":"0.30%","time":"03:00","volumn":"3635.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.21%","time":"03:05","volumn":"2956.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.21%","time":"03:10","volumn":"1129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.73","rise":"0.26%","time":"03:15","volumn":"3181.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.21%","time":"03:20","volumn":"3689.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.04%","time":"03:25","volumn":"3628.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.71","rise":"0.09%","time":"03:30","volumn":"3518.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.14%","time":"03:35","volumn":"4570.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.72","rise":"0.14%","time":"03:40","volumn":"2982.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.74","rise":"0.35%","time":"03:45","volumn":"1.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.73","rise":"0.30%","time":"03:50","volumn":"6542.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.76","rise":"0.47%","time":"03:55","volumn":"1.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.77","rise":"0.60%","time":"04:00","volumn":"6.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.79","rise":"0.73%","time":"21:35","volumn":"1.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.81","rise":"0.98%","time":"21:40","volumn":"4432.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.81","rise":"0.98%","time":"21:45","volumn":"3711.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.81","rise":"0.98%","time":"21:50","volumn":"7841.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.85","rise":"1.24%","time":"21:55","volumn":"5261.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.85","rise":"1.24%","time":"22:00","volumn":"3419.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.87","rise":"1.41%","time":"22:05","volumn":"5941.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.87","rise":"1.41%","time":"22:10","volumn":"4625.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.87","rise":"1.43%","time":"22:15","volumn":"3212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.88","rise":"1.54%","time":"22:20","volumn":"6973.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.90","rise":"1.71%","time":"22:25","volumn":"5988.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.88","rise":"1.54%","time":"22:30","volumn":"9396.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.94","rise":"2.05%","time":"22:35","volumn":"6382.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.96","rise":"2.18%","time":"22:40","volumn":"1.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.96","rise":"2.18%","time":"22:45","volumn":"5320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.91","rise":"1.84%","time":"22:50","volumn":"8062.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.93","rise":"1.92%","time":"22:55","volumn":"5617.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.94","rise":"2.01%","time":"23:00","volumn":"5979.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.93","rise":"1.97%","time":"23:05","volumn":"7009.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.94","rise":"2.07%","time":"23:10","volumn":"3707.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.95","rise":"2.14%","time":"23:15","volumn":"2942.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.96","rise":"2.24%","time":"23:20","volumn":"5094.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.96","rise":"2.26%","time":"23:25","volumn":"3821.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.95","rise":"2.14%","time":"23:30","volumn":"4254.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.93","rise":"1.97%","time":"23:35","volumn":"2896.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.94","rise":"2.01%","time":"23:40","volumn":"3846.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.94","rise":"2.05%","time":"23:45","volumn":"2551.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.96","rise":"2.26%","time":"23:50","volumn":"3735.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.96","rise":"2.26%","time":"23:55","volumn":"2059.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.96","rise":"2.18%","time":"00:00","volumn":"2319.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.95","rise":"2.14%","time":"00:05","volumn":"4058.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.93","rise":"1.98%","time":"00:10","volumn":"2760.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.95","rise":"2.09%","time":"00:15","volumn":"2683.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.95","rise":"2.14%","time":"00:20","volumn":"2414.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.94","rise":"2.05%","time":"00:25","volumn":"3732.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.96","rise":"2.18%","time":"00:30","volumn":"2088.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.96","rise":"2.22%","time":"00:35","volumn":"1303.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.96","rise":"2.18%","time":"00:40","volumn":"1523.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.95","rise":"2.14%","time":"00:45","volumn":"6054.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.96","rise":"2.26%","time":"00:50","volumn":"6786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.98","rise":"2.39%","time":"00:55","volumn":"4211.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.96","rise":"2.26%","time":"01:00","volumn":"2092.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.98","rise":"2.36%","time":"01:05","volumn":"1613.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.97","rise":"2.35%","time":"01:10","volumn":"5147.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.97","rise":"2.35%","time":"01:15","volumn":"3386.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.97","rise":"2.31%","time":"01:20","volumn":"1036.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.98","rise":"2.40%","time":"01:25","volumn":"3509.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"11.99","rise":"2.48%","time":"01:30","volumn":"3110.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.00","rise":"2.56%","time":"01:35","volumn":"3375.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.03","rise":"2.78%","time":"01:40","volumn":"9036.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.03","rise":"2.84%","time":"01:45","volumn":"3197.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.04","rise":"2.86%","time":"01:50","volumn":"3021.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.04","rise":"2.91%","time":"01:55","volumn":"8987.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.05","rise":"3.03%","time":"02:00","volumn":"2343.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.04","rise":"2.95%","time":"02:05","volumn":"3774.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.06","rise":"3.08%","time":"02:10","volumn":"3390.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.05","rise":"3.02%","time":"02:15","volumn":"4257.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.07","rise":"3.15%","time":"02:20","volumn":"1752.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.06","rise":"3.12%","time":"02:25","volumn":"1459.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.04","rise":"2.95%","time":"02:30","volumn":"5899.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.05","rise":"3.03%","time":"02:35","volumn":"6116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.06","rise":"3.12%","time":"02:40","volumn":"6793.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.06","rise":"3.08%","time":"02:45","volumn":"5572.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.07","rise":"3.21%","time":"02:50","volumn":"3247.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.09","rise":"3.33%","time":"02:55","volumn":"3929.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.08","rise":"3.28%","time":"03:00","volumn":"5407.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.09","rise":"3.29%","time":"03:05","volumn":"3633.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.10","rise":"3.38%","time":"03:10","volumn":"3612.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.11","rise":"3.46%","time":"03:15","volumn":"6105.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.12","rise":"3.59%","time":"03:20","volumn":"4608.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.10","rise":"3.42%","time":"03:25","volumn":"5068.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.11","rise":"3.46%","time":"03:30","volumn":"9522.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.11","rise":"3.47%","time":"03:35","volumn":"9800.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.10","rise":"3.42%","time":"03:40","volumn":"5748.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.11","rise":"3.50%","time":"03:45","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.11","rise":"3.46%","time":"03:50","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.12","rise":"3.63%","time":"03:55","volumn":"2.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"12.13","rise":"3.68%","time":"04:00","volumn":"16.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.23","rise":"4.53%","time":"21:35","volumn":"6967.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.21","rise":"4.40%","time":"21:40","volumn":"3.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.15","rise":"3.85%","time":"21:45","volumn":"1.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.14","rise":"3.76%","time":"21:50","volumn":"1.17\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.18","rise":"4.06%","time":"21:55","volumn":"7677.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.14","rise":"3.79%","time":"22:00","volumn":"4665.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.20","rise":"4.23%","time":"22:05","volumn":"7131.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.20","rise":"4.29%","time":"22:10","volumn":"9848.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.15","rise":"3.89%","time":"22:15","volumn":"7876.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.16","rise":"3.93%","time":"22:20","volumn":"8224.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.18","rise":"4.06%","time":"22:25","volumn":"6705.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.14","rise":"3.76%","time":"22:30","volumn":"5251.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.08","rise":"3.24%","time":"22:35","volumn":"1.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.07","rise":"3.16%","time":"22:40","volumn":"7146.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.15","rise":"3.88%","time":"22:45","volumn":"7383.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.18","rise":"4.06%","time":"22:50","volumn":"6747.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.15","rise":"3.89%","time":"22:55","volumn":"4630.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.14","rise":"3.76%","time":"23:00","volumn":"4532.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.16","rise":"3.94%","time":"23:05","volumn":"6291.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.15","rise":"3.89%","time":"23:10","volumn":"3726.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.16","rise":"3.97%","time":"23:15","volumn":"3139.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.12","rise":"3.59%","time":"23:20","volumn":"3576.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.12","rise":"3.55%","time":"23:25","volumn":"4372.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.15","rise":"3.89%","time":"23:30","volumn":"6264.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.13","rise":"3.72%","time":"23:35","volumn":"3708.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.14","rise":"3.80%","time":"23:40","volumn":"4748.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.13","rise":"3.72%","time":"23:45","volumn":"6797.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.13","rise":"3.68%","time":"23:50","volumn":"5380.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.12","rise":"3.58%","time":"23:55","volumn":"7485.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"3.50%","time":"00:00","volumn":"3829.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.14","rise":"3.80%","time":"00:05","volumn":"8084.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.13","rise":"3.68%","time":"00:10","volumn":"6517.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"3.16%","time":"00:15","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"3.16%","time":"00:20","volumn":"4063.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.06","rise":"3.12%","time":"00:25","volumn":"2610.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"2.91%","time":"00:30","volumn":"8701.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"2.86%","time":"00:35","volumn":"3327.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"2.99%","time":"00:40","volumn":"2868.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"3.00%","time":"00:45","volumn":"2150.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"3.03%","time":"00:50","volumn":"4481.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"3.29%","time":"00:55","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"3.41%","time":"01:00","volumn":"4270.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"3.16%","time":"01:05","volumn":"4767.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"3.42%","time":"01:10","volumn":"4603.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"3.29%","time":"01:15","volumn":"4189.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.12","rise":"3.58%","time":"01:20","volumn":"3532.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.12","rise":"3.55%","time":"01:25","volumn":"4549.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.12","rise":"3.63%","time":"01:30","volumn":"2389.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.13","rise":"3.68%","time":"01:35","volumn":"3238.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.14","rise":"3.75%","time":"01:40","volumn":"2899.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.13","rise":"3.72%","time":"01:45","volumn":"2798.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.15","rise":"3.85%","time":"01:50","volumn":"3013.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.14","rise":"3.80%","time":"01:55","volumn":"3494.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.14","rise":"3.76%","time":"02:00","volumn":"1656.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.17","rise":"4.02%","time":"02:05","volumn":"3692.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.16","rise":"3.97%","time":"02:10","volumn":"7286.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.16","rise":"3.97%","time":"02:15","volumn":"3838.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.18","rise":"4.10%","time":"02:20","volumn":"3546.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.21","rise":"4.36%","time":"02:25","volumn":"4724.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.21","rise":"4.36%","time":"02:30","volumn":"4207.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.21","rise":"4.40%","time":"02:35","volumn":"3413.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.23","rise":"4.53%","time":"02:40","volumn":"4684.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.21","rise":"4.36%","time":"02:45","volumn":"7904.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.21","rise":"4.36%","time":"02:50","volumn":"1390.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.20","rise":"4.28%","time":"02:55","volumn":"5218.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.25","rise":"4.70%","time":"03:00","volumn":"8268.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.25","rise":"4.70%","time":"03:05","volumn":"7808.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.26","rise":"4.74%","time":"03:10","volumn":"3675.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.25","rise":"4.70%","time":"03:15","volumn":"7552.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.24","rise":"4.62%","time":"03:20","volumn":"4998.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.23","rise":"4.57%","time":"03:25","volumn":"5423.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.24","rise":"4.62%","time":"03:30","volumn":"2024.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.21","rise":"4.32%","time":"03:35","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.24","rise":"4.66%","time":"03:40","volumn":"1.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.27","rise":"4.87%","time":"03:45","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.22","rise":"4.45%","time":"03:50","volumn":"1.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.21","rise":"4.36%","time":"03:55","volumn":"6748.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.19","rise":"4.19%","time":"04:00","volumn":"6.24\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.52","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.37","ratio":"0.11%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.37","ratio":"0.27%"}],"marketCapitalization":"480.08\u4ebf","maxPrice":"12.13","minPrice":"11.96","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["12.44","12.22","12.00","11.78","11.56"]},"cyrate":{"o":["0.73%","-1.05%","-2.83%","-4.62%","-6.40%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"12.35","rise":"0","time":"05\/06","volumn":"29.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"12.17","rise":"-1.46%","time":"05\/07","volumn":"48.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"12.15","rise":"-1.62%","time":"05\/08","volumn":"38.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"12.13","rise":"-1.78%","time":"05\/09","volumn":"29.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.99","rise":"-2.91%","time":"05\/10","volumn":"51.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"12.33","rise":"-0.16%","time":"05\/13","volumn":"60.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.44","rise":"0.73%","time":"05\/14","volumn":"39.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"12.31","rise":"-0.32%","time":"05\/15","volumn":"50.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"12.38","rise":"0.24%","time":"05\/16","volumn":"41.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"12.28","rise":"-0.57%","time":"05\/17","volumn":"24.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"12.15","rise":"-1.62%","time":"05\/20","volumn":"27.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.15","rise":"-1.62%","time":"05\/21","volumn":"32.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"12.03","rise":"-2.59%","time":"05\/22","volumn":"35.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"12.11","rise":"-1.94%","time":"05\/23","volumn":"43.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.16","rise":"-1.54%","time":"05\/24","volumn":"40.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.68","rise":"-5.43%","time":"05\/28","volumn":"57.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.56","rise":"-6.40%","time":"05\/29","volumn":"45.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.77","rise":"-4.70%","time":"05\/30","volumn":"42.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"12.13","rise":"-1.78%","time":"05\/31","volumn":"57.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.19","rise":"-1.30%","time":"06\/03","volumn":"53.78\u4e07"}],"points":"20"},"open":"12.08","priceChangeRatio":"-1.35%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u798f\u7279\u6c7d\u8f66","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["12.12","12.08","12.04","12.00","11.96"]},"cyrate":{"o":["-0.57%","-0.90%","-1.23%","-1.56%","-1.89%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.06","rise":"-1.07%","time":"21:31","volumn":"3329.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"-0.98%","time":"21:32","volumn":"3434.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.08","rise":"-0.90%","time":"21:33","volumn":"3669.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.08","rise":"-0.90%","time":"21:34","volumn":"3673.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.08","rise":"-0.90%","time":"21:35","volumn":"9816.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"21:36","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.65%","time":"21:37","volumn":"1.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.08","rise":"-0.90%","time":"21:38","volumn":"1.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.82%","time":"21:39","volumn":"1.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.08","rise":"-0.90%","time":"21:40","volumn":"1.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"-0.98%","time":"21:41","volumn":"1.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"-0.94%","time":"21:42","volumn":"1.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.08","rise":"-0.93%","time":"21:43","volumn":"1.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"-0.97%","time":"21:44","volumn":"1.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.08","rise":"-0.90%","time":"21:45","volumn":"1.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"21:46","volumn":"2.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"21:47","volumn":"2.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.84%","time":"21:48","volumn":"2.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"21:49","volumn":"2.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"21:50","volumn":"2.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.82%","time":"21:51","volumn":"2.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"21:52","volumn":"2.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"-0.98%","time":"21:53","volumn":"2.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.11%","time":"21:54","volumn":"3.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"21:55","volumn":"3.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"21:56","volumn":"3.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"21:57","volumn":"3.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"21:58","volumn":"3.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"21:59","volumn":"3.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"22:00","volumn":"3.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.11%","time":"22:01","volumn":"3.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"22:02","volumn":"4.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.11%","time":"22:03","volumn":"4.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"22:04","volumn":"4.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"22:05","volumn":"4.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.02","rise":"-1.39%","time":"22:06","volumn":"4.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"22:07","volumn":"4.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"22:08","volumn":"4.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"22:09","volumn":"4.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.27%","time":"22:10","volumn":"4.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"22:11","volumn":"5.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"22:12","volumn":"5.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.27%","time":"22:13","volumn":"5.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"22:14","volumn":"5.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"22:15","volumn":"5.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"-0.99%","time":"22:16","volumn":"5.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"-0.94%","time":"22:17","volumn":"5.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.82%","time":"22:18","volumn":"5.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.82%","time":"22:19","volumn":"5.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"22:20","volumn":"6.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.66%","time":"22:21","volumn":"6.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.78%","time":"22:22","volumn":"6.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"22:23","volumn":"6.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.78%","time":"22:24","volumn":"6.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"22:25","volumn":"6.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"22:26","volumn":"6.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"22:27","volumn":"6.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.78%","time":"22:28","volumn":"6.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.73%","time":"22:29","volumn":"6.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.66%","time":"22:30","volumn":"6.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.62%","time":"22:31","volumn":"6.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.57%","time":"22:32","volumn":"6.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.57%","time":"22:33","volumn":"7.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.78%","time":"22:34","volumn":"7.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"22:35","volumn":"7.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.74%","time":"22:36","volumn":"7.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.74%","time":"22:37","volumn":"7.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"22:38","volumn":"7.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"22:39","volumn":"7.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"22:40","volumn":"8.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.75%","time":"22:41","volumn":"8.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"22:42","volumn":"8.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"22:43","volumn":"8.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"22:44","volumn":"8.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.66%","time":"22:45","volumn":"8.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.70%","time":"22:46","volumn":"8.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.74%","time":"22:47","volumn":"9.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.78%","time":"22:48","volumn":"9.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.78%","time":"22:49","volumn":"9.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.66%","time":"22:50","volumn":"9.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.67%","time":"22:51","volumn":"9.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.74%","time":"22:52","volumn":"9.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.81%","time":"22:53","volumn":"9.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.77%","time":"22:54","volumn":"9.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.78%","time":"22:55","volumn":"9.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.57%","time":"22:56","volumn":"9.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.73%","time":"22:57","volumn":"9.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.74%","time":"22:58","volumn":"9.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.82%","time":"22:59","volumn":"10.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.78%","time":"23:00","volumn":"10.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.82%","time":"23:01","volumn":"10.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.82%","time":"23:02","volumn":"10.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"23:03","volumn":"10.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.78%","time":"23:04","volumn":"10.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.82%","time":"23:05","volumn":"10.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.82%","time":"23:06","volumn":"10.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.08","rise":"-0.89%","time":"23:07","volumn":"10.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.86%","time":"23:08","volumn":"10.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.81%","time":"23:09","volumn":"10.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.08","rise":"-0.90%","time":"23:10","volumn":"10.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"-0.94%","time":"23:11","volumn":"10.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"23:12","volumn":"11.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"23:13","volumn":"11.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.20%","time":"23:14","volumn":"11.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"23:15","volumn":"11.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"23:16","volumn":"11.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"23:17","volumn":"11.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.11%","time":"23:18","volumn":"11.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"23:19","volumn":"11.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.11%","time":"23:20","volumn":"11.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.07","rise":"-0.98%","time":"23:21","volumn":"11.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.06","rise":"-1.03%","time":"23:22","volumn":"11.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.11%","time":"23:23","volumn":"12.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.14%","time":"23:24","volumn":"12.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"23:25","volumn":"12.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"23:26","volumn":"12.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"23:27","volumn":"12.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"23:28","volumn":"12.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"23:29","volumn":"12.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"23:30","volumn":"12.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"23:31","volumn":"12.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.19%","time":"23:32","volumn":"12.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"23:33","volumn":"12.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.02","rise":"-1.39%","time":"23:34","volumn":"12.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.02","rise":"-1.39%","time":"23:35","volumn":"12.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.03","rise":"-1.35%","time":"23:36","volumn":"12.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.01","rise":"-1.48%","time":"23:37","volumn":"12.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.01","rise":"-1.47%","time":"23:38","volumn":"13.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.02","rise":"-1.44%","time":"23:39","volumn":"13.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.01","rise":"-1.47%","time":"23:40","volumn":"13.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.02","rise":"-1.40%","time":"23:41","volumn":"13.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.02","rise":"-1.39%","time":"23:42","volumn":"13.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.02","rise":"-1.39%","time":"23:43","volumn":"13.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.03","rise":"-1.35%","time":"23:44","volumn":"13.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.03","rise":"-1.31%","time":"23:45","volumn":"13.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.03","rise":"-1.33%","time":"23:46","volumn":"13.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.03","rise":"-1.35%","time":"23:47","volumn":"13.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.02","rise":"-1.39%","time":"23:48","volumn":"13.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.03","rise":"-1.35%","time":"23:49","volumn":"13.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.27%","time":"23:50","volumn":"14.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.27%","time":"23:51","volumn":"14.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.03","rise":"-1.31%","time":"23:52","volumn":"14.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.27%","time":"23:53","volumn":"14.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.27%","time":"23:54","volumn":"14.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.23%","time":"23:55","volumn":"14.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.15%","time":"23:56","volumn":"14.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.05","rise":"-1.16%","time":"23:57","volumn":"14.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.27%","time":"23:58","volumn":"14.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.27%","time":"23:59","volumn":"14.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.39%","time":"00:00","volumn":"14.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.03","rise":"-1.35%","time":"00:01","volumn":"15.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.03","rise":"-1.31%","time":"00:02","volumn":"15.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.40%","time":"00:03","volumn":"15.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.03","rise":"-1.35%","time":"00:04","volumn":"15.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.03","rise":"-1.35%","time":"00:05","volumn":"15.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"00:06","volumn":"16.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"00:07","volumn":"16.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"00:08","volumn":"16.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"00:09","volumn":"16.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"00:10","volumn":"16.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"00:11","volumn":"17.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.65%","time":"00:12","volumn":"17.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"00:13","volumn":"17.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"00:14","volumn":"17.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.60%","time":"00:15","volumn":"17.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.55%","time":"00:16","volumn":"17.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:17","volumn":"17.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"00:18","volumn":"17.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"00:19","volumn":"17.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"00:20","volumn":"17.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"00:21","volumn":"17.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"00:22","volumn":"17.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.55%","time":"00:23","volumn":"17.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.63%","time":"00:24","volumn":"18.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"00:25","volumn":"18.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:26","volumn":"18.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"00:27","volumn":"18.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:28","volumn":"18.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"00:29","volumn":"18.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"00:30","volumn":"18.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"00:31","volumn":"18.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"00:32","volumn":"18.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.57%","time":"00:33","volumn":"18.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"00:34","volumn":"18.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:35","volumn":"19.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:36","volumn":"19.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:37","volumn":"19.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.69%","time":"00:38","volumn":"19.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"00:39","volumn":"19.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"00:40","volumn":"19.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"00:41","volumn":"19.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.63%","time":"00:42","volumn":"20.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"00:43","volumn":"20.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"00:44","volumn":"20.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:45","volumn":"20.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"00:46","volumn":"20.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"00:47","volumn":"20.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:48","volumn":"20.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:49","volumn":"20.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"00:50","volumn":"20.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"00:51","volumn":"20.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"00:52","volumn":"20.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"00:53","volumn":"20.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"00:54","volumn":"21.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"00:55","volumn":"21.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.66%","time":"00:56","volumn":"21.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"00:57","volumn":"21.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"00:58","volumn":"21.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"00:59","volumn":"21.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:00","volumn":"21.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:01","volumn":"21.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:02","volumn":"21.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:03","volumn":"21.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"01:04","volumn":"21.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"01:05","volumn":"21.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"01:06","volumn":"21.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.96","rise":"-1.89%","time":"01:07","volumn":"21.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.96","rise":"-1.89%","time":"01:08","volumn":"21.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.96","rise":"-1.85%","time":"01:09","volumn":"21.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.80%","time":"01:10","volumn":"21.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.75%","time":"01:11","volumn":"21.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.80%","time":"01:12","volumn":"21.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:13","volumn":"21.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:14","volumn":"21.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"01:15","volumn":"22.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:16","volumn":"22.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.65%","time":"01:17","volumn":"22.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:18","volumn":"22.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:19","volumn":"22.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:20","volumn":"22.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"01:21","volumn":"22.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:22","volumn":"22.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"01:23","volumn":"22.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"01:24","volumn":"22.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"01:25","volumn":"22.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:26","volumn":"22.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:27","volumn":"22.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:28","volumn":"23.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"01:29","volumn":"23.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.59%","time":"01:30","volumn":"23.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"01:31","volumn":"23.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.74%","time":"01:32","volumn":"23.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.80%","time":"01:33","volumn":"24.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.80%","time":"01:34","volumn":"24.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.80%","time":"01:35","volumn":"24.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.79%","time":"01:36","volumn":"24.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:37","volumn":"24.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:38","volumn":"24.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:39","volumn":"24.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:40","volumn":"24.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.69%","time":"01:41","volumn":"24.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.76%","time":"01:42","volumn":"24.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:43","volumn":"24.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:44","volumn":"24.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:45","volumn":"24.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:46","volumn":"24.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.71%","time":"01:47","volumn":"24.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"01:48","volumn":"24.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.71%","time":"01:49","volumn":"24.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:50","volumn":"25.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:51","volumn":"25.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:52","volumn":"25.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.67%","time":"01:53","volumn":"25.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:54","volumn":"26.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:55","volumn":"26.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:56","volumn":"26.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:57","volumn":"26.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"01:58","volumn":"26.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"01:59","volumn":"26.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.71%","time":"02:00","volumn":"26.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"02:01","volumn":"26.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"02:02","volumn":"26.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.67%","time":"02:03","volumn":"26.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"02:04","volumn":"26.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.58%","time":"02:05","volumn":"26.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"02:06","volumn":"26.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"02:07","volumn":"26.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"02:08","volumn":"26.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"02:09","volumn":"26.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"02:10","volumn":"26.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"02:11","volumn":"26.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"02:12","volumn":"26.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"02:13","volumn":"26.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"02:14","volumn":"26.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"02:15","volumn":"26.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"02:16","volumn":"26.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"02:17","volumn":"26.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.39%","time":"02:18","volumn":"26.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:19","volumn":"27.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:20","volumn":"27.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.39%","time":"02:21","volumn":"27.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.40%","time":"02:22","volumn":"27.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"02:23","volumn":"27.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.45%","time":"02:24","volumn":"27.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:25","volumn":"27.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"02:26","volumn":"27.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"02:27","volumn":"27.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"02:28","volumn":"27.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"02:29","volumn":"27.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"02:30","volumn":"27.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"02:31","volumn":"27.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"02:32","volumn":"27.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.58%","time":"02:33","volumn":"27.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"02:34","volumn":"27.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"02:35","volumn":"27.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"02:36","volumn":"27.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:37","volumn":"28.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.51%","time":"02:38","volumn":"28.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"02:39","volumn":"28.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.52%","time":"02:40","volumn":"28.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"02:41","volumn":"28.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"02:42","volumn":"28.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"02:43","volumn":"28.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:44","volumn":"28.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:45","volumn":"28.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"02:46","volumn":"28.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:47","volumn":"28.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:48","volumn":"28.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:49","volumn":"28.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:50","volumn":"28.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.40%","time":"02:51","volumn":"28.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.39%","time":"02:52","volumn":"28.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.45%","time":"02:53","volumn":"28.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.42%","time":"02:54","volumn":"28.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:55","volumn":"28.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"02:56","volumn":"29.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"02:57","volumn":"29.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"02:58","volumn":"29.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.51%","time":"02:59","volumn":"29.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"03:00","volumn":"29.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"03:01","volumn":"29.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:02","volumn":"29.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:03","volumn":"29.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"03:04","volumn":"30.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.76%","time":"03:05","volumn":"30.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"03:06","volumn":"30.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.76%","time":"03:07","volumn":"30.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.97","rise":"-1.76%","time":"03:08","volumn":"30.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:09","volumn":"30.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.68%","time":"03:10","volumn":"30.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:11","volumn":"30.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:12","volumn":"30.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"03:13","volumn":"30.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:14","volumn":"30.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"03:15","volumn":"30.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"03:16","volumn":"30.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"03:17","volumn":"30.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.73%","time":"03:18","volumn":"30.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:19","volumn":"30.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.69%","time":"03:20","volumn":"30.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:21","volumn":"31.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.66%","time":"03:22","volumn":"31.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"03:23","volumn":"31.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"03:24","volumn":"31.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"03:25","volumn":"31.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"03:26","volumn":"31.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"03:27","volumn":"31.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"03:28","volumn":"31.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.56%","time":"03:29","volumn":"31.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:30","volumn":"31.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"03:31","volumn":"31.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:32","volumn":"31.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.66%","time":"03:33","volumn":"31.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"03:34","volumn":"32.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.70%","time":"03:35","volumn":"32.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"03:36","volumn":"32.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:37","volumn":"32.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"03:38","volumn":"32.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:39","volumn":"32.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.70%","time":"03:40","volumn":"32.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.68%","time":"03:41","volumn":"32.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.66%","time":"03:42","volumn":"32.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"03:43","volumn":"33.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"03:44","volumn":"33.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"03:45","volumn":"33.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"03:46","volumn":"33.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.64%","time":"03:47","volumn":"33.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.98","rise":"-1.72%","time":"03:48","volumn":"33.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.61%","time":"03:49","volumn":"34.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.00","rise":"-1.57%","time":"03:50","volumn":"34.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"03:51","volumn":"34.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.52%","time":"03:52","volumn":"34.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"03:53","volumn":"35.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"03:54","volumn":"35.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"03:55","volumn":"35.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"11.99","rise":"-1.60%","time":"03:56","volumn":"36.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.01","rise":"-1.48%","time":"03:57","volumn":"36.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.44%","time":"03:58","volumn":"37.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.02","rise":"-1.39%","time":"03:59","volumn":"37.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.03","rise":"-1.35%","time":"04:00","volumn":"40.73\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u798f\u7279\u6c7d\u8f66[F]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_F.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/F.html?from=360search","volume":"4073.26\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/21","2024\/06\/03"]},"cy":{"o":["14.75","13.39","12.04","10.68","9.32"]},"cyrate":{"o":["9.91%","-0.20%","-10.32%","-20.44%","-30.55%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"13.42","rise":"0","time":"06\/21","volumn":"49.96\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"13.59","rise":"1.27%","time":"06\/22","volumn":"46.84\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"13.42","rise":"0.00%","time":"06\/23","volumn":"48.19\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"13.51","rise":"0.67%","time":"06\/26","volumn":"44.94\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"13.81","rise":"2.91%","time":"06\/27","volumn":"49.79\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.19","rise":"5.74%","time":"06\/28","volumn":"58.34\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.35","rise":"6.93%","time":"06\/29","volumn":"58.47\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.53","rise":"8.27%","time":"06\/30","volumn":"54.02\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"14.64","rise":"9.09%","time":"07\/03","volumn":"29.41\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.75","rise":"9.91%","time":"07\/05","volumn":"51.99\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.38","rise":"7.15%","time":"07\/06","volumn":"64.89\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.38","rise":"7.15%","time":"07\/07","volumn":"53.35\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.47","rise":"7.82%","time":"07\/10","volumn":"51.87\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"14.63","rise":"9.02%","time":"07\/11","volumn":"45.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.62","rise":"8.94%","time":"07\/12","volumn":"47.53\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"14.59","rise":"8.72%","time":"07\/13","volumn":"49.64\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"14.38","rise":"7.15%","time":"07\/14","volumn":"48.74\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"13.49","rise":"0.52%","time":"07\/17","volumn":"99.28\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"13.57","rise":"1.12%","time":"07\/18","volumn":"71.71\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"13.50","rise":"0.60%","time":"07\/19","volumn":"58.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"13.43","rise":"0.07%","time":"07\/20","volumn":"45.91\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"13.33","rise":"-0.67%","time":"07\/21","volumn":"55.70\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"13.51","rise":"0.67%","time":"07\/24","volumn":"46.66\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"13.13","rise":"-2.16%","time":"07\/25","volumn":"58.74\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"13.22","rise":"-1.49%","time":"07\/26","volumn":"41.98\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"13.28","rise":"-1.04%","time":"07\/27","volumn":"67.04\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.81","rise":"-4.55%","time":"07\/28","volumn":"116.64\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.76","rise":"-4.92%","time":"07\/31","volumn":"64.46\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.97","rise":"-3.35%","time":"08\/01","volumn":"59.16\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"12.59","rise":"-6.18%","time":"08\/02","volumn":"57.94\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.65","rise":"-5.74%","time":"08\/03","volumn":"52.03\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.44","rise":"-7.30%","time":"08\/04","volumn":"48.34\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.49","rise":"-6.93%","time":"08\/07","volumn":"43.91\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.43","rise":"-7.38%","time":"08\/08","volumn":"45.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.28","rise":"-8.49%","time":"08\/09","volumn":"42.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"11.71","rise":"-12.74%","time":"08\/10","volumn":"103.97\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.69","rise":"-12.89%","time":"08\/11","volumn":"64.33\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.75","rise":"-12.44%","time":"08\/14","volumn":"48.06\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.53","rise":"-14.08%","time":"08\/15","volumn":"42.59\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.36","rise":"-15.35%","time":"08\/16","volumn":"44.58\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.38","rise":"-15.20%","time":"08\/17","volumn":"36.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.51","rise":"-14.23%","time":"08\/18","volumn":"44.51\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.52","rise":"-14.16%","time":"08\/21","volumn":"33.44\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.42","rise":"-14.90%","time":"08\/22","volumn":"32.04\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.51","rise":"-14.23%","time":"08\/23","volumn":"30.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"11.30","rise":"-15.80%","time":"08\/24","volumn":"33.28\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"11.46","rise":"-14.61%","time":"08\/25","volumn":"47.60\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.45","rise":"-14.68%","time":"08\/28","volumn":"29.67\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"11.60","rise":"-13.56%","time":"08\/29","volumn":"31.97\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.58","rise":"-13.71%","time":"08\/30","volumn":"30.61\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.68","rise":"-12.97%","time":"08\/31","volumn":"39.01\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"11.69","rise":"-12.89%","time":"09\/01","volumn":"34.71\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.64","rise":"-13.26%","time":"09\/05","volumn":"35.19\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.62","rise":"-13.41%","time":"09\/06","volumn":"41.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.51","rise":"-14.23%","time":"09\/07","volumn":"38.55\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"11.85","rise":"-11.70%","time":"09\/08","volumn":"49.50\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.77","rise":"-12.30%","time":"09\/11","volumn":"34.66\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"12.00","rise":"-10.58%","time":"09\/12","volumn":"49.47\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"12.19","rise":"-9.17%","time":"09\/13","volumn":"62.53\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.17","rise":"-9.31%","time":"09\/14","volumn":"43.36\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.16","rise":"-9.39%","time":"09\/15","volumn":"63.93\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.89","rise":"-11.40%","time":"09\/18","volumn":"47.42\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"12.11","rise":"-9.76%","time":"09\/19","volumn":"40.87\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.91","rise":"-11.25%","time":"09\/20","volumn":"37.43\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.75","rise":"-12.44%","time":"09\/21","volumn":"40.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"11.98","rise":"-10.73%","time":"09\/22","volumn":"65.19\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"12.13","rise":"-9.61%","time":"09\/25","volumn":"41.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.98","rise":"-10.73%","time":"09\/26","volumn":"41.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.94","rise":"-11.03%","time":"09\/27","volumn":"41.61\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"12.11","rise":"-9.76%","time":"09\/28","volumn":"49.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"11.97","rise":"-10.80%","time":"09\/29","volumn":"62.33\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"11.86","rise":"-11.62%","time":"10\/02","volumn":"51.20\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.62","rise":"-13.41%","time":"10\/03","volumn":"55.06\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.54","rise":"-14.01%","time":"10\/04","volumn":"45.16\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.45","rise":"-14.68%","time":"10\/05","volumn":"47.40\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.55","rise":"-13.93%","time":"10\/06","volumn":"57.53\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.62","rise":"-13.41%","time":"10\/09","volumn":"33.29\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"11.75","rise":"-12.44%","time":"10\/10","volumn":"40.39\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"11.80","rise":"-12.07%","time":"10\/11","volumn":"31.11\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"11.55","rise":"-13.93%","time":"10\/12","volumn":"51.59\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"11.36","rise":"-15.35%","time":"10\/13","volumn":"47.25\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.48","rise":"-14.46%","time":"10\/16","volumn":"29.17\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"11.59","rise":"-13.64%","time":"10\/17","volumn":"40.49\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.30","rise":"-15.80%","time":"10\/18","volumn":"44.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.08","rise":"-17.44%","time":"10\/19","volumn":"49.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.19","rise":"-16.62%","time":"10\/20","volumn":"53.29\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"11.03","rise":"-17.81%","time":"10\/23","volumn":"49.06\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"10.94","rise":"-18.48%","time":"10\/24","volumn":"47.72\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"11.09","rise":"-17.36%","time":"10\/25","volumn":"73.52\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"10.90","rise":"-18.78%","time":"10\/26","volumn":"84.54\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"9.51","rise":"-29.14%","time":"10\/27","volumn":"186.87\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"9.32","rise":"-30.55%","time":"10\/30","volumn":"106.37\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"9.45","rise":"-29.58%","time":"10\/31","volumn":"82.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"9.61","rise":"-28.39%","time":"11\/01","volumn":"75.43\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"9.84","rise":"-26.68%","time":"11\/02","volumn":"66.88\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.26","rise":"-23.55%","time":"11\/03","volumn":"60.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"10.01","rise":"-25.41%","time":"11\/06","volumn":"48.30\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"9.87","rise":"-26.45%","time":"11\/07","volumn":"50.33\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"9.75","rise":"-27.35%","time":"11\/08","volumn":"38.54\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"9.40","rise":"-29.96%","time":"11\/09","volumn":"59.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"9.56","rise":"-28.76%","time":"11\/10","volumn":"45.07\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"9.52","rise":"-29.06%","time":"11\/13","volumn":"34.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"10.10","rise":"-24.74%","time":"11\/14","volumn":"67.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"10.17","rise":"-24.22%","time":"11\/15","volumn":"45.07\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"9.86","rise":"-26.53%","time":"11\/16","volumn":"45.38\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"9.97","rise":"-25.71%","time":"11\/17","volumn":"36.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"10.04","rise":"-25.19%","time":"11\/20","volumn":"46.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"9.89","rise":"-26.30%","time":"11\/21","volumn":"47.24\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"9.96","rise":"-25.78%","time":"11\/22","volumn":"41.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"10.11","rise":"-24.66%","time":"11\/24","volumn":"21.84\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"10.04","rise":"-25.19%","time":"11\/27","volumn":"32.22\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"10.07","rise":"-24.96%","time":"11\/28","volumn":"38.46\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.29","rise":"-23.32%","time":"11\/29","volumn":"77.16\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"9.96","rise":"-25.78%","time":"11\/30","volumn":"80.43\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.28","rise":"-23.40%","time":"12\/01","volumn":"61.55\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.40","rise":"-22.50%","time":"12\/04","volumn":"54.12\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.30","rise":"-23.25%","time":"12\/05","volumn":"41.50\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.39","rise":"-22.58%","time":"12\/06","volumn":"47.16\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.52","rise":"-21.61%","time":"12\/07","volumn":"40.47\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"10.71","rise":"-20.19%","time":"12\/08","volumn":"48.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.77","rise":"-19.75%","time":"12\/11","volumn":"39.58\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.86","rise":"-19.08%","time":"12\/12","volumn":"40.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"10.94","rise":"-18.48%","time":"12\/13","volumn":"67.94\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.78","rise":"-12.22%","time":"12\/14","volumn":"110.64\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.72","rise":"-12.67%","time":"12\/15","volumn":"85.27\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.63","rise":"-13.34%","time":"12\/18","volumn":"43.36\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.72","rise":"-12.67%","time":"12\/19","volumn":"35.69\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.50","rise":"-14.31%","time":"12\/20","volumn":"53.35\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.04","rise":"-10.28%","time":"12\/21","volumn":"66.33\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.05","rise":"-10.21%","time":"12\/22","volumn":"43.61\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"12.15","rise":"-9.46%","time":"12\/26","volumn":"26.24\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.09","rise":"-9.91%","time":"12\/27","volumn":"39.86\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.04","rise":"-10.28%","time":"12\/28","volumn":"26.64\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"11.89","rise":"-11.40%","time":"12\/29","volumn":"40.90\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.86","rise":"-11.62%","time":"01\/02","volumn":"47.43\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"11.41","rise":"-14.98%","time":"01\/03","volumn":"70.03\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.38","rise":"-15.20%","time":"01\/04","volumn":"54.89\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.55","rise":"-13.93%","time":"01\/05","volumn":"44.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.67","rise":"-13.04%","time":"01\/08","volumn":"41.50\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"11.54","rise":"-14.01%","time":"01\/09","volumn":"49.50\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.53","rise":"-14.08%","time":"01\/10","volumn":"37.51\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"11.41","rise":"-14.98%","time":"01\/11","volumn":"48.66\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.16","rise":"-16.84%","time":"01\/12","volumn":"55.02\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"11.16","rise":"-16.84%","time":"01\/16","volumn":"45.20\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"10.97","rise":"-18.26%","time":"01\/17","volumn":"52.63\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"10.69","rise":"-20.34%","time":"01\/18","volumn":"71.59\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"10.90","rise":"-18.78%","time":"01\/19","volumn":"61.07\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"10.90","rise":"-18.78%","time":"01\/22","volumn":"45.46\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.07","rise":"-17.51%","time":"01\/23","volumn":"45.41\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.73","rise":"-20.04%","time":"01\/24","volumn":"57.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"11.04","rise":"-17.73%","time":"01\/25","volumn":"49.25\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.09","rise":"-17.36%","time":"01\/26","volumn":"35.79\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.25","rise":"-16.17%","time":"01\/29","volumn":"58.21\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"11.48","rise":"-14.46%","time":"01\/30","volumn":"70.19\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"11.42","rise":"-14.90%","time":"01\/31","volumn":"74.48\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"11.80","rise":"-12.07%","time":"02\/01","volumn":"80.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.84","rise":"-11.77%","time":"02\/02","volumn":"73.06\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.29","rise":"-15.87%","time":"02\/05","volumn":"80.84\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"11.77","rise":"-12.30%","time":"02\/06","volumn":"98.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.50","rise":"-6.86%","time":"02\/07","volumn":"137.04\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.53","rise":"-6.63%","time":"02\/08","volumn":"68.60\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.38","rise":"-7.75%","time":"02\/09","volumn":"47.60\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"12.68","rise":"-5.51%","time":"02\/12","volumn":"53.93\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"12.38","rise":"-7.75%","time":"02\/13","volumn":"67.85\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.26","rise":"-8.64%","time":"02\/14","volumn":"52.86\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.37","rise":"-7.82%","time":"02\/15","volumn":"57.72\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"12.15","rise":"-9.46%","time":"02\/16","volumn":"43.16\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.10","rise":"-9.84%","time":"02\/20","volumn":"44.58\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"11.99","rise":"-10.66%","time":"02\/21","volumn":"41.75\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"11.97","rise":"-10.80%","time":"02\/22","volumn":"36.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"11.99","rise":"-10.66%","time":"02\/23","volumn":"32.09\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"11.80","rise":"-12.07%","time":"02\/26","volumn":"40.17\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"11.85","rise":"-11.70%","time":"02\/27","volumn":"36.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"12.15","rise":"-9.46%","time":"02\/28","volumn":"51.41\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"12.29","rise":"-8.42%","time":"02\/29","volumn":"43.06\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"12.30","rise":"-8.35%","time":"03\/01","volumn":"48.74\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.59","rise":"-6.18%","time":"03\/04","volumn":"81.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.43","rise":"-7.38%","time":"03\/05","volumn":"47.83\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"12.23","rise":"-8.87%","time":"03\/06","volumn":"48.77\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.26","rise":"-8.64%","time":"03\/07","volumn":"38.93\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"12.03","rise":"-10.36%","time":"03\/08","volumn":"54.59\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"11.96","rise":"-10.88%","time":"03\/11","volumn":"35.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"11.96","rise":"-10.88%","time":"03\/12","volumn":"31.22\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.22","rise":"-8.94%","time":"03\/13","volumn":"50.56\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.93","rise":"-11.10%","time":"03\/14","volumn":"52.58\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.91","rise":"-11.25%","time":"03\/15","volumn":"88.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"12.03","rise":"-10.36%","time":"03\/18","volumn":"36.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"12.15","rise":"-9.46%","time":"03\/19","volumn":"32.67\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.75","rise":"-4.99%","time":"03\/20","volumn":"67.72\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.77","rise":"-4.84%","time":"03\/21","volumn":"55.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"12.76","rise":"-4.92%","time":"03\/22","volumn":"33.14\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"12.75","rise":"-4.99%","time":"03\/25","volumn":"39.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"12.29","rise":"-8.42%","time":"03\/26","volumn":"67.14\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"12.91","rise":"-3.80%","time":"03\/27","volumn":"53.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.13","rise":"-2.16%","time":"03\/28","volumn":"61.85\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.14","rise":"-2.09%","time":"04\/01","volumn":"35.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.13","rise":"-2.16%","time":"04\/02","volumn":"42.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.50","rise":"0.60%","time":"04\/03","volumn":"57.50\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"13.06","rise":"-2.68%","time":"04\/04","volumn":"67.81\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"13.13","rise":"-2.16%","time":"04\/05","volumn":"46.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.26","rise":"-1.19%","time":"04\/08","volumn":"29.90\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"13.39","rise":"-0.22%","time":"04\/09","volumn":"35.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"12.91","rise":"-3.80%","time":"04\/10","volumn":"51.39\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.89","rise":"-3.95%","time":"04\/11","volumn":"38.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"12.46","rise":"-7.15%","time":"04\/12","volumn":"52.36\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"12.08","rise":"-9.99%","time":"04\/15","volumn":"59.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"11.94","rise":"-11.03%","time":"04\/16","volumn":"56.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.89","rise":"-11.40%","time":"04\/17","volumn":"43.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.91","rise":"-11.25%","time":"04\/18","volumn":"39.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"11.99","rise":"-10.66%","time":"04\/19","volumn":"39.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"12.73","rise":"-5.14%","time":"04\/22","volumn":"86.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"12.79","rise":"-4.69%","time":"04\/23","volumn":"62.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.80","rise":"-4.62%","time":"04\/24","volumn":"74.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.89","rise":"-3.95%","time":"04\/25","volumn":"86.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"12.64","rise":"-5.81%","time":"04\/26","volumn":"57.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"12.60","rise":"-6.11%","time":"04\/29","volumn":"50.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.00","rise":"-10.58%","time":"04\/30","volumn":"75.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.05","rise":"-10.21%","time":"05\/01","volumn":"48.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.34","rise":"-8.05%","time":"05\/02","volumn":"46.87\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"12.28","rise":"-8.49%","time":"05\/03","volumn":"47.46\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"12.35","rise":"-7.97%","time":"05\/06","volumn":"29.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"12.17","rise":"-9.31%","time":"05\/07","volumn":"48.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"12.15","rise":"-9.46%","time":"05\/08","volumn":"38.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"12.13","rise":"-9.61%","time":"05\/09","volumn":"29.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.99","rise":"-10.66%","time":"05\/10","volumn":"51.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"12.33","rise":"-8.12%","time":"05\/13","volumn":"60.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.44","rise":"-7.30%","time":"05\/14","volumn":"39.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"12.31","rise":"-8.27%","time":"05\/15","volumn":"50.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"12.38","rise":"-7.75%","time":"05\/16","volumn":"41.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"12.28","rise":"-8.49%","time":"05\/17","volumn":"24.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"12.15","rise":"-9.46%","time":"05\/20","volumn":"27.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.15","rise":"-9.46%","time":"05\/21","volumn":"32.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"12.03","rise":"-10.36%","time":"05\/22","volumn":"35.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"12.11","rise":"-9.76%","time":"05\/23","volumn":"43.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.16","rise":"-9.39%","time":"05\/24","volumn":"40.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.68","rise":"-12.97%","time":"05\/28","volumn":"57.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.56","rise":"-13.86%","time":"05\/29","volumn":"45.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.77","rise":"-12.30%","time":"05\/30","volumn":"42.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"12.13","rise":"-9.61%","time":"05\/31","volumn":"57.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.19","rise":"-9.17%","time":"06\/03","volumn":"53.78\u4e07"}],"points":"240"}}