{"amount":"1292.32\u4e07","changeAmount":"-0.06","close":"13.68","currentPrice":"13.62","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"13.62","e2":"-0.06","e3":"(-0.44%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["14.18","13.95","13.72","13.49","13.26"]},"cyrate":{"o":["6.90%","5.19%","3.49%","1.78%","0.08%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.26","rise":"0","time":"02:35","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.27","rise":"0.08%","time":"02:40","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.28","rise":"0.15%","time":"02:45","volumn":"41.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.28","rise":"0.11%","time":"02:50","volumn":"65.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.32","rise":"0.45%","time":"02:55","volumn":"65.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.32","rise":"0.49%","time":"03:00","volumn":"60.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.31","rise":"0.38%","time":"03:05","volumn":"70.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.33","rise":"0.53%","time":"03:10","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.37","rise":"0.83%","time":"03:15","volumn":"216.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.40","rise":"1.06%","time":"03:20","volumn":"66.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.38","rise":"0.94%","time":"03:25","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.36","rise":"0.75%","time":"03:30","volumn":"94.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.37","rise":"0.79%","time":"03:35","volumn":"102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.39","rise":"1.02%","time":"03:40","volumn":"144.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.40","rise":"1.09%","time":"03:45","volumn":"179.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.40","rise":"1.06%","time":"03:50","volumn":"347.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.40","rise":"1.06%","time":"03:55","volumn":"1047.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.45","rise":"1.43%","time":"04:00","volumn":"2769.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.74","rise":"3.62%","time":"21:35","volumn":"146.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.76","rise":"3.77%","time":"21:40","volumn":"61.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"5.02%","time":"21:45","volumn":"125.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"4.83%","time":"21:50","volumn":"100.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.99","rise":"5.51%","time":"21:55","volumn":"191.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.96","rise":"5.28%","time":"22:00","volumn":"76.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.05","rise":"5.96%","time":"22:05","volumn":"201.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.05","rise":"6.00%","time":"22:10","volumn":"583.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.18","rise":"6.90%","time":"22:15","volumn":"169.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.15","rise":"6.71%","time":"22:20","volumn":"153.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.07","rise":"6.11%","time":"22:25","volumn":"102.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.11","rise":"6.41%","time":"22:30","volumn":"56.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.06","rise":"6.03%","time":"22:35","volumn":"63.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.02","rise":"5.73%","time":"22:40","volumn":"64.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.99","rise":"5.51%","time":"22:45","volumn":"47.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.95","rise":"5.20%","time":"22:50","volumn":"49.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.96","rise":"5.28%","time":"22:55","volumn":"41.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"4.83%","time":"23:00","volumn":"54.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"4.37%","time":"23:05","volumn":"78.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.80","rise":"4.07%","time":"23:10","volumn":"41.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"4.37%","time":"23:15","volumn":"89.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"4.64%","time":"23:20","volumn":"62.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"4.83%","time":"23:25","volumn":"87.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"4.64%","time":"23:30","volumn":"95.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"4.49%","time":"23:35","volumn":"40.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"4.98%","time":"23:40","volumn":"106.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"4.79%","time":"23:45","volumn":"58.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"4.86%","time":"23:50","volumn":"47.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.96","rise":"5.28%","time":"23:55","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.93","rise":"5.05%","time":"00:00","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.96","rise":"5.24%","time":"00:05","volumn":"60.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"4.79%","time":"00:10","volumn":"129.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"4.83%","time":"00:15","volumn":"35.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"4.68%","time":"00:20","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.87","rise":"4.60%","time":"00:25","volumn":"85.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"4.83%","time":"00:30","volumn":"41.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.87","rise":"4.60%","time":"00:35","volumn":"57.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"4.86%","time":"00:40","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"4.86%","time":"00:45","volumn":"74.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.93","rise":"5.05%","time":"00:50","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"4.83%","time":"00:55","volumn":"28.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.86","rise":"4.52%","time":"01:00","volumn":"42.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"4.15%","time":"01:05","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"4.37%","time":"01:10","volumn":"42.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"4.37%","time":"01:15","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"4.34%","time":"01:20","volumn":"82.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"4.41%","time":"01:25","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"4.34%","time":"01:30","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.86","rise":"4.50%","time":"01:35","volumn":"39.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"4.45%","time":"01:40","volumn":"55.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"4.41%","time":"01:45","volumn":"71.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"4.34%","time":"01:50","volumn":"23.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.80","rise":"4.11%","time":"01:55","volumn":"51.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.80","rise":"4.11%","time":"02:00","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"4.34%","time":"02:05","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"4.37%","time":"02:10","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"4.19%","time":"02:15","volumn":"70.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"4.19%","time":"02:20","volumn":"58.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.76","rise":"3.77%","time":"02:25","volumn":"59.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.75","rise":"3.70%","time":"02:30","volumn":"93.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.71","rise":"3.36%","time":"02:35","volumn":"151.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"3.05%","time":"02:40","volumn":"105.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.64","rise":"2.87%","time":"02:45","volumn":"59.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.62","rise":"2.71%","time":"02:50","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.63","rise":"2.83%","time":"02:55","volumn":"85.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"3.05%","time":"03:00","volumn":"74.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"2.98%","time":"03:05","volumn":"70.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.70","rise":"3.28%","time":"03:10","volumn":"49.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.69","rise":"3.24%","time":"03:15","volumn":"86.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.69","rise":"3.24%","time":"03:20","volumn":"61.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.74","rise":"3.66%","time":"03:25","volumn":"413.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.70","rise":"3.28%","time":"03:30","volumn":"118.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.74","rise":"3.62%","time":"03:35","volumn":"157.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.73","rise":"3.58%","time":"03:40","volumn":"102.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.72","rise":"3.51%","time":"03:45","volumn":"150.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.77","rise":"3.85%","time":"03:50","volumn":"231.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.79","rise":"4.00%","time":"03:55","volumn":"261.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.76","rise":"3.77%","time":"04:00","volumn":"2559.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"2.04%","time":"21:35","volumn":"173.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"2.34%","time":"21:40","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"2.64%","time":"21:45","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"2.19%","time":"21:50","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"2.60%","time":"21:55","volumn":"67.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"2.64%","time":"22:00","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"2.64%","time":"22:05","volumn":"21.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.63","rise":"2.79%","time":"22:10","volumn":"50.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.62","rise":"2.75%","time":"22:15","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"3.05%","time":"22:20","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.68","rise":"3.13%","time":"22:25","volumn":"52.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.69","rise":"3.24%","time":"22:30","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.66","rise":"3.02%","time":"22:35","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.71","rise":"3.39%","time":"22:40","volumn":"21.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.71","rise":"3.36%","time":"22:45","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.70","rise":"3.32%","time":"22:50","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.73","rise":"3.58%","time":"22:55","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.70","rise":"3.28%","time":"23:00","volumn":"91.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.72","rise":"3.47%","time":"23:05","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.76","rise":"3.77%","time":"23:10","volumn":"23.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.74","rise":"3.62%","time":"23:15","volumn":"54.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.74","rise":"3.66%","time":"23:20","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.80","rise":"4.07%","time":"23:25","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.79","rise":"4.03%","time":"23:30","volumn":"108.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.75","rise":"3.70%","time":"23:35","volumn":"108.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.74","rise":"3.66%","time":"23:40","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.70","rise":"3.28%","time":"23:45","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.70","rise":"3.32%","time":"23:50","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.70","rise":"3.32%","time":"23:55","volumn":"26.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.71","rise":"3.43%","time":"00:00","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"3.17%","time":"00:05","volumn":"67.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"3.24%","time":"00:10","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"3.21%","time":"00:15","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.77","rise":"3.85%","time":"00:20","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"3.96%","time":"00:25","volumn":"26.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"4.00%","time":"00:30","volumn":"23.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.92%","time":"00:35","volumn":"72.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"3.96%","time":"00:40","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.88%","time":"00:45","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"4.03%","time":"00:50","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.81","rise":"4.19%","time":"00:55","volumn":"108.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.84","rise":"4.34%","time":"01:00","volumn":"88.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"3.98%","time":"01:05","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"4.02%","time":"01:10","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"4.03%","time":"01:15","volumn":"33.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"3.96%","time":"01:20","volumn":"67.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"4.03%","time":"01:25","volumn":"94.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.82","rise":"4.26%","time":"01:30","volumn":"49.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.82","rise":"4.24%","time":"01:35","volumn":"43.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.80","rise":"4.11%","time":"01:40","volumn":"34.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.82","rise":"4.22%","time":"01:45","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.82","rise":"4.22%","time":"01:50","volumn":"37.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.82","rise":"4.26%","time":"01:55","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.81","rise":"4.15%","time":"02:00","volumn":"34.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.88%","time":"02:05","volumn":"103.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.92%","time":"02:10","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"3.96%","time":"02:15","volumn":"46.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"3.96%","time":"02:20","volumn":"26.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"3.96%","time":"02:25","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.76","rise":"3.73%","time":"02:30","volumn":"69.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.74","rise":"3.66%","time":"02:35","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.74","rise":"3.66%","time":"02:40","volumn":"49.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.76","rise":"3.73%","time":"02:45","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.74","rise":"3.62%","time":"02:50","volumn":"82.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.74","rise":"3.62%","time":"02:55","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.76","rise":"3.73%","time":"03:00","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.77","rise":"3.81%","time":"03:05","volumn":"21.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.88%","time":"03:10","volumn":"34.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.88%","time":"03:15","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"4.03%","time":"03:20","volumn":"50.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.80","rise":"4.07%","time":"03:25","volumn":"14.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.81","rise":"4.19%","time":"03:30","volumn":"180.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.81","rise":"4.19%","time":"03:35","volumn":"60.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.80","rise":"4.11%","time":"03:40","volumn":"185.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.82","rise":"4.26%","time":"03:45","volumn":"129.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.86","rise":"4.52%","time":"03:50","volumn":"289.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.84","rise":"4.37%","time":"03:55","volumn":"251.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.82","rise":"4.22%","time":"04:00","volumn":"2030.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.97","rise":"5.35%","time":"21:35","volumn":"104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.83","rise":"4.30%","time":"21:40","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.81","rise":"4.15%","time":"21:45","volumn":"113.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.75","rise":"3.70%","time":"21:50","volumn":"92.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.92%","time":"21:55","volumn":"92.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"4.00%","time":"22:00","volumn":"73.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.76","rise":"3.73%","time":"22:05","volumn":"43.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.76","rise":"3.77%","time":"22:10","volumn":"43.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"3.24%","time":"22:15","volumn":"45.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"4.00%","time":"22:20","volumn":"99.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.87","rise":"4.56%","time":"22:25","volumn":"92.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.92%","time":"22:30","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.76","rise":"3.77%","time":"22:35","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.74","rise":"3.62%","time":"22:40","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.71","rise":"3.36%","time":"22:45","volumn":"44.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.71","rise":"3.39%","time":"22:50","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"3.05%","time":"22:55","volumn":"34.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"2.98%","time":"23:00","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"3.13%","time":"23:05","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"2.94%","time":"23:10","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"2.79%","time":"23:15","volumn":"45.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"3.05%","time":"23:20","volumn":"28.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.75","rise":"3.70%","time":"23:25","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.80","rise":"4.11%","time":"23:30","volumn":"39.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.81","rise":"4.15%","time":"23:35","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.79","rise":"3.96%","time":"23:40","volumn":"46.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.92%","time":"23:45","volumn":"16.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.78","rise":"3.88%","time":"23:50","volumn":"17.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.77","rise":"3.85%","time":"23:55","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"3.85%","time":"00:00","volumn":"34.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"3.92%","time":"00:05","volumn":"30.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"3.62%","time":"00:10","volumn":"56.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"3.85%","time":"00:15","volumn":"35.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"3.99%","time":"00:20","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"3.96%","time":"00:25","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"3.93%","time":"00:30","volumn":"36.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"4.19%","time":"00:35","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"4.15%","time":"00:40","volumn":"26.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"3.62%","time":"00:45","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"3.62%","time":"00:50","volumn":"18.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"3.73%","time":"00:55","volumn":"42.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"3.73%","time":"01:00","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"3.70%","time":"01:05","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.79","rise":"4.03%","time":"01:10","volumn":"75.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"4.07%","time":"01:15","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.80","rise":"4.11%","time":"01:20","volumn":"52.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.81","rise":"4.15%","time":"01:25","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.82","rise":"4.22%","time":"01:30","volumn":"19.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"3.85%","time":"01:35","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"3.77%","time":"01:40","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"3.47%","time":"01:45","volumn":"41.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"3.51%","time":"01:50","volumn":"25.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"3.51%","time":"01:55","volumn":"24.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"3.51%","time":"02:00","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.71","rise":"3.40%","time":"02:05","volumn":"69.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"3.51%","time":"02:10","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"3.47%","time":"02:15","volumn":"63.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.69","rise":"3.24%","time":"02:20","volumn":"63.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.71","rise":"3.36%","time":"02:25","volumn":"42.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"3.28%","time":"02:30","volumn":"90.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.69","rise":"3.21%","time":"02:35","volumn":"220.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.69","rise":"3.21%","time":"02:40","volumn":"56.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"3.28%","time":"02:45","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.72","rise":"3.51%","time":"02:50","volumn":"86.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.71","rise":"3.39%","time":"02:55","volumn":"31.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"3.62%","time":"03:00","volumn":"30.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.69","rise":"3.24%","time":"03:05","volumn":"82.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"3.32%","time":"03:10","volumn":"53.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"3.28%","time":"03:15","volumn":"24.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.71","rise":"3.43%","time":"03:20","volumn":"78.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.68","rise":"3.17%","time":"03:25","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.71","rise":"3.43%","time":"03:30","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"3.28%","time":"03:35","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.69","rise":"3.21%","time":"03:40","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"3.32%","time":"03:45","volumn":"133.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.68","rise":"3.13%","time":"03:50","volumn":"270.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.65","rise":"2.98%","time":"03:55","volumn":"176.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.68","rise":"3.17%","time":"04:00","volumn":"1509.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"3.88%","time":"21:35","volumn":"173.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"3.81%","time":"21:40","volumn":"35.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"3.73%","time":"21:45","volumn":"57.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"2.34%","time":"21:50","volumn":"80.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"2.22%","time":"21:55","volumn":"60.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"2.45%","time":"22:00","volumn":"29.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"2.41%","time":"22:05","volumn":"61.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"2.68%","time":"22:10","volumn":"55.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"2.64%","time":"22:15","volumn":"41.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"2.56%","time":"22:20","volumn":"60.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"2.19%","time":"22:25","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.54","rise":"2.11%","time":"22:30","volumn":"51.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"2.19%","time":"22:35","volumn":"75.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.50","rise":"1.81%","time":"22:40","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.47","rise":"1.58%","time":"22:45","volumn":"52.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.46","rise":"1.55%","time":"22:50","volumn":"87.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.53","rise":"2.04%","time":"22:55","volumn":"43.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"2.38%","time":"23:00","volumn":"55.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.56","rise":"2.30%","time":"23:05","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"2.34%","time":"23:10","volumn":"24.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"2.62%","time":"23:15","volumn":"51.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.64","rise":"2.90%","time":"23:20","volumn":"95.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"2.49%","time":"23:25","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"2.36%","time":"23:30","volumn":"40.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.56","rise":"2.30%","time":"23:35","volumn":"29.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"2.56%","time":"23:40","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"2.41%","time":"23:45","volumn":"44.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"2.56%","time":"23:50","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"2.64%","time":"23:55","volumn":"25.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.34%","time":"00:00","volumn":"64.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"2.26%","time":"00:05","volumn":"44.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.34%","time":"00:10","volumn":"17.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"2.30%","time":"00:15","volumn":"58.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"2.22%","time":"00:20","volumn":"11.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"2.19%","time":"00:25","volumn":"65.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"2.26%","time":"00:30","volumn":"21.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"2.19%","time":"00:35","volumn":"21.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"2.04%","time":"00:40","volumn":"32.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"2.00%","time":"00:45","volumn":"34.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"2.00%","time":"00:50","volumn":"28.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"2.04%","time":"00:55","volumn":"27.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"2.22%","time":"01:00","volumn":"47.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"2.26%","time":"01:05","volumn":"23.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"2.41%","time":"01:10","volumn":"32.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"2.49%","time":"01:15","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"2.41%","time":"01:20","volumn":"38.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"2.60%","time":"01:25","volumn":"51.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"2.53%","time":"01:30","volumn":"20.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"2.68%","time":"01:35","volumn":"35.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"2.56%","time":"01:40","volumn":"22.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"2.60%","time":"01:45","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"2.60%","time":"01:50","volumn":"38.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.38%","time":"01:55","volumn":"51.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.38%","time":"02:00","volumn":"21.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"2.30%","time":"02:05","volumn":"37.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"2.41%","time":"02:10","volumn":"21.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.34%","time":"02:15","volumn":"38.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.37%","time":"02:20","volumn":"23.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.34%","time":"02:25","volumn":"27.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.38%","time":"02:30","volumn":"76.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"2.30%","time":"02:35","volumn":"30.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"2.26%","time":"02:40","volumn":"47.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"2.15%","time":"02:45","volumn":"50.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"2.15%","time":"02:50","volumn":"34.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"2.19%","time":"02:55","volumn":"43.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.38%","time":"03:00","volumn":"47.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"2.15%","time":"03:05","volumn":"50.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"2.15%","time":"03:10","volumn":"32.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.38%","time":"03:15","volumn":"58.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"2.38%","time":"03:20","volumn":"74.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"2.75%","time":"03:25","volumn":"54.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"2.71%","time":"03:30","volumn":"74.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"2.53%","time":"03:35","volumn":"110.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"2.49%","time":"03:40","volumn":"76.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"2.75%","time":"03:45","volumn":"168.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"2.75%","time":"03:50","volumn":"243.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.63","rise":"2.83%","time":"03:55","volumn":"274.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"2.71%","time":"04:00","volumn":"5359.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"10.89\u4ebf","maxPrice":"13.80","minPrice":"13.46","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["14.06","13.23","12.41","11.58","10.75"]},"cyrate":{"o":["30.79%","24.65%","18.51%","12.37%","6.23%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"10.75","rise":"0","time":"05\/03","volumn":"1.18\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.43","rise":"6.33%","time":"05\/06","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.42","rise":"6.23%","time":"05\/07","volumn":"1.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"12.74","rise":"18.51%","time":"05\/08","volumn":"2.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.37","rise":"24.37%","time":"05\/09","volumn":"2.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.49","rise":"25.49%","time":"05\/10","volumn":"1.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.05","rise":"30.70%","time":"05\/13","volumn":"1.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.06","rise":"30.79%","time":"05\/14","volumn":"1.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.86","rise":"28.93%","time":"05\/15","volumn":"1.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.55","rise":"26.05%","time":"05\/16","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.46","rise":"25.21%","time":"05\/17","volumn":"6847.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.42","rise":"24.84%","time":"05\/20","volumn":"7792.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.39","rise":"24.56%","time":"05\/21","volumn":"4167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.14","rise":"22.23%","time":"05\/22","volumn":"4945.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"12.73","rise":"18.42%","time":"05\/23","volumn":"9993.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.45","rise":"25.12%","time":"05\/24","volumn":"8417.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.76","rise":"28.00%","time":"05\/28","volumn":"9444.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"28.56%","time":"05\/29","volumn":"6744.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"27.26%","time":"05\/30","volumn":"5895.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"26.70%","time":"05\/31","volumn":"9494.00"}],"points":"20"},"open":"13.67","priceChangeRatio":"-0.44%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c83\u5c14\u5f17\u6797\u96c6\u56e2","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["13.78","13.70","13.62","13.54","13.46"]},"cyrate":{"o":["0.69%","0.13%","-0.44%","-1.01%","-1.57%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.68","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"0.51%","time":"21:32","volumn":"135.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"0.62%","time":"21:33","volumn":"170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"0.69%","time":"21:34","volumn":"173.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.78","rise":"0.69%","time":"21:35","volumn":"173.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.69","rise":"0.05%","time":"21:36","volumn":"186.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.70","rise":"0.15%","time":"21:37","volumn":"194.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"0.51%","time":"21:38","volumn":"199.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.75","rise":"0.51%","time":"21:39","volumn":"201.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.77","rise":"0.62%","time":"21:40","volumn":"209.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"0.58%","time":"21:41","volumn":"240.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.74","rise":"0.44%","time":"21:42","volumn":"253.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"0.55%","time":"21:43","volumn":"256.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"0.55%","time":"21:44","volumn":"256.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.76","rise":"0.55%","time":"21:45","volumn":"266.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.44%","time":"21:46","volumn":"281.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.44%","time":"21:47","volumn":"288.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.44%","time":"21:48","volumn":"289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.53","rise":"-1.10%","time":"21:49","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"21:50","volumn":"347.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.62%","time":"21:51","volumn":"369.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.62%","time":"21:52","volumn":"370.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"21:53","volumn":"388.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"21:54","volumn":"398.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"-0.91%","time":"21:55","volumn":"407.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"-0.91%","time":"21:56","volumn":"410.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.56","rise":"-0.88%","time":"21:57","volumn":"417.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"21:58","volumn":"419.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"21:59","volumn":"425.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.69%","time":"22:00","volumn":"437.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.77%","time":"22:01","volumn":"447.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"22:02","volumn":"460.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.62%","time":"22:03","volumn":"472.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"-0.73%","time":"22:04","volumn":"495.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"-0.73%","time":"22:05","volumn":"498.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.48%","time":"22:06","volumn":"505.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.63","rise":"-0.37%","time":"22:07","volumn":"518.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.64","rise":"-0.26%","time":"22:08","volumn":"534.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.48%","time":"22:09","volumn":"545.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.48%","time":"22:10","volumn":"553.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.48%","time":"22:11","volumn":"554.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.63","rise":"-0.33%","time":"22:12","volumn":"565.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"-0.51%","time":"22:13","volumn":"573.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"22:14","volumn":"583.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"-0.51%","time":"22:15","volumn":"594.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"22:16","volumn":"601.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"22:17","volumn":"629.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.62%","time":"22:18","volumn":"630.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"22:19","volumn":"653.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"22:20","volumn":"655.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"22:21","volumn":"655.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.69%","time":"22:22","volumn":"665.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"22:23","volumn":"675.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"-0.73%","time":"22:24","volumn":"695.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"-0.95%","time":"22:25","volumn":"702.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.54","rise":"-1.06%","time":"22:26","volumn":"707.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.52","rise":"-1.17%","time":"22:27","volumn":"728.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.54","rise":"-1.06%","time":"22:28","volumn":"742.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.54","rise":"-1.06%","time":"22:29","volumn":"751.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.54","rise":"-1.02%","time":"22:30","volumn":"754.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"-0.91%","time":"22:31","volumn":"789.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"22:32","volumn":"798.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"22:33","volumn":"819.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"22:34","volumn":"819.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"-0.95%","time":"22:35","volumn":"829.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.52","rise":"-1.21%","time":"22:36","volumn":"830.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.49","rise":"-1.35%","time":"22:37","volumn":"839.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.49","rise":"-1.39%","time":"22:38","volumn":"849.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.49","rise":"-1.39%","time":"22:39","volumn":"854.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.50","rise":"-1.32%","time":"22:40","volumn":"861.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.49","rise":"-1.35%","time":"22:41","volumn":"871.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.49","rise":"-1.35%","time":"22:42","volumn":"874.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.49","rise":"-1.35%","time":"22:43","volumn":"877.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.47","rise":"-1.53%","time":"22:44","volumn":"892.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.47","rise":"-1.54%","time":"22:45","volumn":"914.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.47","rise":"-1.54%","time":"22:46","volumn":"921.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.46","rise":"-1.57%","time":"22:47","volumn":"939.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.49","rise":"-1.35%","time":"22:48","volumn":"953.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.50","rise":"-1.32%","time":"22:49","volumn":"961.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.46","rise":"-1.57%","time":"22:50","volumn":"1001.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.52","rise":"-1.17%","time":"22:51","volumn":"1023.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.53","rise":"-1.13%","time":"22:52","volumn":"1032.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.54","rise":"-1.02%","time":"22:53","volumn":"1035.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.53","rise":"-1.09%","time":"22:54","volumn":"1044.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.53","rise":"-1.09%","time":"22:55","volumn":"1045.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"-0.95%","time":"22:56","volumn":"1053.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"-0.95%","time":"22:57","volumn":"1065.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"-0.91%","time":"22:58","volumn":"1075.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.55","rise":"-0.95%","time":"22:59","volumn":"1079.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.77%","time":"23:00","volumn":"1100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"-0.73%","time":"23:01","volumn":"1111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.77%","time":"23:02","volumn":"1126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"23:03","volumn":"1134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"23:04","volumn":"1148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.56","rise":"-0.84%","time":"23:05","volumn":"1160.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"23:06","volumn":"1168.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"23:07","volumn":"1168.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"23:08","volumn":"1174.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"23:09","volumn":"1183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"23:10","volumn":"1185.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.80%","time":"23:11","volumn":"1185.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.40%","time":"23:12","volumn":"1200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.40%","time":"23:13","volumn":"1216.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"-0.53%","time":"23:14","volumn":"1237.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"-0.53%","time":"23:15","volumn":"1237.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"-0.51%","time":"23:16","volumn":"1247.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.44%","time":"23:17","volumn":"1283.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.63","rise":"-0.37%","time":"23:18","volumn":"1295.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.65","rise":"-0.22%","time":"23:19","volumn":"1315.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.64","rise":"-0.26%","time":"23:20","volumn":"1332.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.64","rise":"-0.26%","time":"23:21","volumn":"1336.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.64","rise":"-0.26%","time":"23:22","volumn":"1336.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"-0.73%","time":"23:23","volumn":"1384.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"23:24","volumn":"1390.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"23:25","volumn":"1391.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"23:26","volumn":"1397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"23:27","volumn":"1406.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"23:28","volumn":"1416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.69%","time":"23:29","volumn":"1427.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.78%","time":"23:30","volumn":"1432.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.57","rise":"-0.78%","time":"23:31","volumn":"1433.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.56","rise":"-0.88%","time":"23:32","volumn":"1445.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.56","rise":"-0.88%","time":"23:33","volumn":"1455.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.56","rise":"-0.88%","time":"23:34","volumn":"1457.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.56","rise":"-0.84%","time":"23:35","volumn":"1461.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"23:36","volumn":"1482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"23:37","volumn":"1488.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"-0.55%","time":"23:38","volumn":"1493.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"-0.55%","time":"23:39","volumn":"1495.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"23:40","volumn":"1498.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"23:41","volumn":"1504.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"23:42","volumn":"1504.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"23:43","volumn":"1507.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.62%","time":"23:44","volumn":"1530.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"-0.73%","time":"23:45","volumn":"1542.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"-0.73%","time":"23:46","volumn":"1545.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"-0.73%","time":"23:47","volumn":"1548.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.58","rise":"-0.73%","time":"23:48","volumn":"1548.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"23:49","volumn":"1568.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"23:50","volumn":"1570.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.58%","time":"23:51","volumn":"1572.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.62%","time":"23:52","volumn":"1586.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.62%","time":"23:53","volumn":"1587.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.62%","time":"23:54","volumn":"1590.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.61","rise":"-0.51%","time":"23:55","volumn":"1596.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"-0.44%","time":"23:56","volumn":"1605.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.55%","time":"23:57","volumn":"1612.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.60","rise":"-0.62%","time":"23:58","volumn":"1640.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.59","rise":"-0.66%","time":"23:59","volumn":"1646.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"00:00","volumn":"1661.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"00:01","volumn":"1670.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-1.02%","time":"00:02","volumn":"1677.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-1.02%","time":"00:03","volumn":"1679.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"00:04","volumn":"1705.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"00:05","volumn":"1705.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"00:06","volumn":"1707.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"00:07","volumn":"1709.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"00:08","volumn":"1710.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"00:09","volumn":"1721.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"00:10","volumn":"1723.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"00:11","volumn":"1738.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"00:12","volumn":"1739.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"00:13","volumn":"1743.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"00:14","volumn":"1773.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"00:15","volumn":"1781.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"00:16","volumn":"1782.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"00:17","volumn":"1784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"00:18","volumn":"1787.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"00:19","volumn":"1789.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"00:20","volumn":"1793.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"00:21","volumn":"1794.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-1.02%","time":"00:22","volumn":"1817.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-1.02%","time":"00:23","volumn":"1820.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-1.02%","time":"00:24","volumn":"1847.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"00:25","volumn":"1859.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"00:26","volumn":"1860.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"00:27","volumn":"1861.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"00:28","volumn":"1861.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"00:29","volumn":"1880.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"00:30","volumn":"1881.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"00:31","volumn":"1889.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"00:32","volumn":"1895.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"00:33","volumn":"1900.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"00:34","volumn":"1900.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"00:35","volumn":"1902.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"00:36","volumn":"1904.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"00:37","volumn":"1906.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.10%","time":"00:38","volumn":"1922.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.10%","time":"00:39","volumn":"1934.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.10%","time":"00:40","volumn":"1934.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.10%","time":"00:41","volumn":"1938.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.10%","time":"00:42","volumn":"1943.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.51","rise":"-1.24%","time":"00:43","volumn":"1952.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.51","rise":"-1.24%","time":"00:44","volumn":"1964.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.13%","time":"00:45","volumn":"1969.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.10%","time":"00:46","volumn":"1973.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.10%","time":"00:47","volumn":"1974.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.52","rise":"-1.16%","time":"00:48","volumn":"1987.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.52","rise":"-1.17%","time":"00:49","volumn":"1993.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.13%","time":"00:50","volumn":"1997.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.13%","time":"00:51","volumn":"1998.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.13%","time":"00:52","volumn":"1999.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.13%","time":"00:53","volumn":"2004.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.10%","time":"00:54","volumn":"2024.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.53","rise":"-1.10%","time":"00:55","volumn":"2024.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"00:56","volumn":"2039.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"00:57","volumn":"2046.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.86%","time":"00:58","volumn":"2059.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"00:59","volumn":"2060.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"01:00","volumn":"2072.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"01:01","volumn":"2073.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"01:02","volumn":"2073.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"01:03","volumn":"2075.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"01:04","volumn":"2079.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"01:05","volumn":"2096.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"01:06","volumn":"2107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"01:07","volumn":"2115.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"-0.73%","time":"01:08","volumn":"2119.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"-0.73%","time":"01:09","volumn":"2122.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"-0.73%","time":"01:10","volumn":"2129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.66%","time":"01:11","volumn":"2132.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.69%","time":"01:12","volumn":"2135.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.66%","time":"01:13","volumn":"2140.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.66%","time":"01:14","volumn":"2144.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.66%","time":"01:15","volumn":"2146.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.62%","time":"01:16","volumn":"2152.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.69%","time":"01:17","volumn":"2164.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.69%","time":"01:18","volumn":"2164.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"-0.73%","time":"01:19","volumn":"2182.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"-0.73%","time":"01:20","volumn":"2184.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"01:21","volumn":"2192.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"01:22","volumn":"2199.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"01:23","volumn":"2204.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:24","volumn":"2234.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:25","volumn":"2236.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:26","volumn":"2239.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.66%","time":"01:27","volumn":"2244.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.52%","time":"01:28","volumn":"2248.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.52%","time":"01:29","volumn":"2254.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.62%","time":"01:30","volumn":"2256.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.62%","time":"01:31","volumn":"2259.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:32","volumn":"2265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.44%","time":"01:33","volumn":"2273.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.63","rise":"-0.37%","time":"01:34","volumn":"2276.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.48%","time":"01:35","volumn":"2292.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.48%","time":"01:36","volumn":"2293.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:37","volumn":"2306.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:38","volumn":"2307.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:39","volumn":"2310.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.58%","time":"01:40","volumn":"2314.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.58%","time":"01:41","volumn":"2315.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:42","volumn":"2320.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:43","volumn":"2320.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:44","volumn":"2323.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:45","volumn":"2325.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.51%","time":"01:46","volumn":"2337.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:47","volumn":"2350.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:48","volumn":"2357.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:49","volumn":"2360.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:50","volumn":"2363.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.58%","time":"01:51","volumn":"2369.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"01:52","volumn":"2385.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.58%","time":"01:53","volumn":"2410.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.58%","time":"01:54","volumn":"2412.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"01:55","volumn":"2414.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"01:56","volumn":"2418.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"01:57","volumn":"2424.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"01:58","volumn":"2427.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"01:59","volumn":"2432.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:00","volumn":"2436.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:01","volumn":"2445.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:02","volumn":"2460.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:03","volumn":"2467.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:04","volumn":"2472.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:05","volumn":"2474.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:06","volumn":"2478.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:07","volumn":"2479.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:08","volumn":"2490.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"-0.73%","time":"02:09","volumn":"2493.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"-0.73%","time":"02:10","volumn":"2495.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:11","volumn":"2500.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:12","volumn":"2517.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:13","volumn":"2525.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:14","volumn":"2527.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:15","volumn":"2534.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:16","volumn":"2541.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:17","volumn":"2544.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:18","volumn":"2554.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:19","volumn":"2556.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:20","volumn":"2558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:21","volumn":"2567.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:22","volumn":"2574.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:23","volumn":"2576.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:24","volumn":"2581.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:25","volumn":"2585.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:26","volumn":"2590.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.66%","time":"02:27","volumn":"2649.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.66%","time":"02:28","volumn":"2657.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:29","volumn":"2660.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:30","volumn":"2662.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:31","volumn":"2669.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:32","volumn":"2681.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:33","volumn":"2683.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:34","volumn":"2689.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:35","volumn":"2692.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:36","volumn":"2697.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:37","volumn":"2707.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"02:38","volumn":"2726.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"02:39","volumn":"2729.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"02:40","volumn":"2740.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"02:41","volumn":"2759.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"02:42","volumn":"2760.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-1.06%","time":"02:43","volumn":"2777.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-1.06%","time":"02:44","volumn":"2779.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"02:45","volumn":"2790.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"02:46","volumn":"2791.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-1.02%","time":"02:47","volumn":"2794.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"02:48","volumn":"2808.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"02:49","volumn":"2822.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"02:50","volumn":"2824.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"02:51","volumn":"2833.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"02:52","volumn":"2838.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.91%","time":"02:53","volumn":"2858.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"02:54","volumn":"2865.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"02:55","volumn":"2868.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"02:56","volumn":"2882.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"02:57","volumn":"2886.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"02:58","volumn":"2892.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"02:59","volumn":"2908.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"03:00","volumn":"2916.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"03:01","volumn":"2920.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"03:02","volumn":"2923.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.84%","time":"03:03","volumn":"2945.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"03:04","volumn":"2956.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"03:05","volumn":"2966.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"03:06","volumn":"2969.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"03:07","volumn":"2985.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.55","rise":"-0.95%","time":"03:08","volumn":"2990.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"03:09","volumn":"2994.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.54","rise":"-0.99%","time":"03:10","volumn":"2999.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.56","rise":"-0.88%","time":"03:11","volumn":"3027.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"03:12","volumn":"3031.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"03:13","volumn":"3045.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"03:14","volumn":"3048.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"03:15","volumn":"3057.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"03:16","volumn":"3064.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"03:17","volumn":"3100.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"03:18","volumn":"3109.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.80%","time":"03:19","volumn":"3112.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"03:20","volumn":"3132.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.57","rise":"-0.77%","time":"03:21","volumn":"3139.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.58%","time":"03:22","volumn":"3158.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"03:23","volumn":"3162.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"03:24","volumn":"3166.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.40%","time":"03:25","volumn":"3187.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.63","rise":"-0.37%","time":"03:26","volumn":"3194.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.64","rise":"-0.29%","time":"03:27","volumn":"3208.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.40%","time":"03:28","volumn":"3232.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.40%","time":"03:29","volumn":"3240.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.44%","time":"03:30","volumn":"3261.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.48%","time":"03:31","volumn":"3272.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.62%","time":"03:32","volumn":"3317.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.62%","time":"03:33","volumn":"3334.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.58%","time":"03:34","volumn":"3350.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.62%","time":"03:35","volumn":"3372.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.66%","time":"03:36","volumn":"3380.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"-0.73%","time":"03:37","volumn":"3411.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.58","rise":"-0.73%","time":"03:38","volumn":"3416.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.69%","time":"03:39","volumn":"3430.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.59","rise":"-0.66%","time":"03:40","volumn":"3448.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.48%","time":"03:41","volumn":"3516.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.44%","time":"03:42","volumn":"3531.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.63","rise":"-0.37%","time":"03:43","volumn":"3573.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.40%","time":"03:44","volumn":"3590.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.40%","time":"03:45","volumn":"3617.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.48%","time":"03:46","volumn":"3663.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"03:47","volumn":"3722.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.60","rise":"-0.62%","time":"03:48","volumn":"3796.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.63","rise":"-0.37%","time":"03:49","volumn":"3843.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.40%","time":"03:50","volumn":"3860.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.51%","time":"03:51","volumn":"3933.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.61","rise":"-0.55%","time":"03:52","volumn":"3981.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.40%","time":"03:53","volumn":"4053.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.63","rise":"-0.37%","time":"03:54","volumn":"4092.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.63","rise":"-0.33%","time":"03:55","volumn":"4135.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.65","rise":"-0.18%","time":"03:56","volumn":"4253.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.67","rise":"-0.07%","time":"03:57","volumn":"4391.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.66","rise":"-0.15%","time":"03:58","volumn":"4539.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.65","rise":"-0.18%","time":"03:59","volumn":"4738.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"13.62","rise":"-0.44%","time":"04:00","volumn":"9494.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c83\u5c14\u5f17\u6797\u96c6\u56e2[WWW]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_WWW.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/WWW.html?from=360search","volume":"94.95\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["14.75","12.85","10.95","9.04","7.14"]},"cyrate":{"o":["9.02%","-5.04%","-19.11%","-33.17%","-47.23%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"13.53","rise":"0","time":"06\/20","volumn":"9589.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"13.79","rise":"1.92%","time":"06\/21","volumn":"5426.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"13.60","rise":"0.52%","time":"06\/22","volumn":"6064.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"13.13","rise":"-2.96%","time":"06\/23","volumn":"1.36\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"13.33","rise":"-1.48%","time":"06\/26","volumn":"6310.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"13.76","rise":"1.70%","time":"06\/27","volumn":"7944.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"13.85","rise":"2.37%","time":"06\/28","volumn":"5574.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.17","rise":"4.73%","time":"06\/29","volumn":"6338.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.49","rise":"7.10%","time":"06\/30","volumn":"5769.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"14.75","rise":"9.02%","time":"07\/03","volumn":"4004.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.46","rise":"6.87%","time":"07\/05","volumn":"8366.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.07","rise":"3.99%","time":"07\/06","volumn":"7404.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"13.54","rise":"0.07%","time":"07\/07","volumn":"9663.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"13.27","rise":"-1.92%","time":"07\/10","volumn":"6806.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"13.54","rise":"0.07%","time":"07\/11","volumn":"6262.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"13.52","rise":"-0.07%","time":"07\/12","volumn":"7019.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"13.44","rise":"-0.67%","time":"07\/13","volumn":"6591.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"12.98","rise":"-4.07%","time":"07\/14","volumn":"6283.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"12.63","rise":"-6.65%","time":"07\/17","volumn":"7693.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"12.87","rise":"-4.88%","time":"07\/18","volumn":"8839.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"12.83","rise":"-5.17%","time":"07\/19","volumn":"5800.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"12.33","rise":"-8.87%","time":"07\/20","volumn":"6941.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"12.05","rise":"-10.94%","time":"07\/21","volumn":"8337.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"12.27","rise":"-9.31%","time":"07\/24","volumn":"8497.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"12.18","rise":"-9.98%","time":"07\/25","volumn":"7861.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"12.58","rise":"-7.02%","time":"07\/26","volumn":"5708.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.18","rise":"-9.98%","time":"07\/27","volumn":"6279.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.33","rise":"-8.87%","time":"07\/28","volumn":"5901.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.47","rise":"-7.83%","time":"07\/31","volumn":"5469.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.33","rise":"-8.87%","time":"08\/01","volumn":"5666.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.96","rise":"-11.60%","time":"08\/02","volumn":"1.05\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.10","rise":"-10.57%","time":"08\/03","volumn":"1.24\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.36","rise":"-8.65%","time":"08\/04","volumn":"6993.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.05","rise":"-10.94%","time":"08\/07","volumn":"5662.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.86","rise":"-12.34%","time":"08\/08","volumn":"6271.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"11.60","rise":"-14.26%","time":"08\/09","volumn":"8842.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"8.57","rise":"-36.66%","time":"08\/10","volumn":"6.35\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"8.61","rise":"-36.36%","time":"08\/11","volumn":"3.55\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"8.21","rise":"-39.32%","time":"08\/14","volumn":"2.56\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"7.90","rise":"-41.61%","time":"08\/15","volumn":"1.39\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"7.90","rise":"-41.61%","time":"08\/16","volumn":"1.45\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"7.96","rise":"-41.17%","time":"08\/17","volumn":"1.46\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"8.12","rise":"-39.99%","time":"08\/18","volumn":"1.10\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"8.05","rise":"-40.50%","time":"08\/21","volumn":"1.54\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"7.89","rise":"-41.69%","time":"08\/22","volumn":"1.08\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"8.09","rise":"-40.21%","time":"08\/23","volumn":"1.47\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"7.85","rise":"-41.98%","time":"08\/24","volumn":"1.01\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"7.74","rise":"-42.79%","time":"08\/25","volumn":"1.45\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"7.86","rise":"-41.91%","time":"08\/28","volumn":"1.46\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"7.90","rise":"-41.61%","time":"08\/29","volumn":"9292.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"7.81","rise":"-42.28%","time":"08\/30","volumn":"1.42\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"7.88","rise":"-41.76%","time":"08\/31","volumn":"8340.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"8.61","rise":"-36.36%","time":"09\/01","volumn":"1.82\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"8.82","rise":"-34.81%","time":"09\/05","volumn":"1.73\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"8.71","rise":"-35.62%","time":"09\/06","volumn":"1.42\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"8.27","rise":"-38.88%","time":"09\/07","volumn":"9101.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"7.96","rise":"-41.17%","time":"09\/08","volumn":"1.08\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"7.86","rise":"-41.91%","time":"09\/11","volumn":"1.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"8.12","rise":"-39.99%","time":"09\/12","volumn":"1.01\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"8.10","rise":"-40.13%","time":"09\/13","volumn":"1.24\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"8.13","rise":"-39.91%","time":"09\/14","volumn":"9196.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"8.23","rise":"-39.17%","time":"09\/15","volumn":"1.78\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"8.02","rise":"-40.72%","time":"09\/18","volumn":"1.20\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"8.27","rise":"-38.88%","time":"09\/19","volumn":"8834.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"8.06","rise":"-40.43%","time":"09\/20","volumn":"1.15\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"8.10","rise":"-40.13%","time":"09\/21","volumn":"9036.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"8.06","rise":"-40.43%","time":"09\/22","volumn":"8773.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"8.30","rise":"-38.65%","time":"09\/25","volumn":"9632.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"7.86","rise":"-41.91%","time":"09\/26","volumn":"8148.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"7.60","rise":"-43.83%","time":"09\/27","volumn":"1.01\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"7.46","rise":"-44.86%","time":"09\/28","volumn":"1.13\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"7.96","rise":"-41.17%","time":"09\/29","volumn":"1.21\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"7.86","rise":"-41.91%","time":"10\/02","volumn":"1.22\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"7.99","rise":"-40.95%","time":"10\/03","volumn":"8942.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"8.04","rise":"-40.58%","time":"10\/04","volumn":"5831.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"8.03","rise":"-40.65%","time":"10\/05","volumn":"6523.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"7.75","rise":"-42.72%","time":"10\/06","volumn":"9075.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"7.80","rise":"-42.35%","time":"10\/09","volumn":"9058.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"7.72","rise":"-42.94%","time":"10\/10","volumn":"7669.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"7.65","rise":"-43.46%","time":"10\/11","volumn":"6410.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"7.50","rise":"-44.57%","time":"10\/12","volumn":"1.22\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"7.14","rise":"-47.23%","time":"10\/13","volumn":"8583.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"7.79","rise":"-42.42%","time":"10\/16","volumn":"1.38\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"8.08","rise":"-40.28%","time":"10\/17","volumn":"1.12\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"7.91","rise":"-41.54%","time":"10\/18","volumn":"8394.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"8.12","rise":"-39.99%","time":"10\/19","volumn":"8565.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"8.26","rise":"-38.95%","time":"10\/20","volumn":"9512.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"8.11","rise":"-40.06%","time":"10\/23","volumn":"8999.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"8.40","rise":"-37.92%","time":"10\/24","volumn":"8407.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"8.33","rise":"-38.43%","time":"10\/25","volumn":"9106.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"8.26","rise":"-38.95%","time":"10\/26","volumn":"9156.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"7.98","rise":"-41.02%","time":"10\/27","volumn":"7245.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"8.09","rise":"-40.21%","time":"10\/30","volumn":"7216.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"7.95","rise":"-41.24%","time":"10\/31","volumn":"1.07\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"7.54","rise":"-44.27%","time":"11\/01","volumn":"8722.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"7.59","rise":"-43.90%","time":"11\/02","volumn":"1.86\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"8.35","rise":"-38.29%","time":"11\/03","volumn":"1.90\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"8.33","rise":"-38.43%","time":"11\/06","volumn":"9929.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"8.34","rise":"-38.36%","time":"11\/07","volumn":"6220.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"8.19","rise":"-39.47%","time":"11\/08","volumn":"8295.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"8.54","rise":"-36.88%","time":"11\/09","volumn":"2.26\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"8.29","rise":"-38.73%","time":"11\/10","volumn":"2.65\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"7.53","rise":"-44.35%","time":"11\/13","volumn":"1.26\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"8.09","rise":"-40.21%","time":"11\/14","volumn":"1.48\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"8.53","rise":"-36.95%","time":"11\/15","volumn":"1.53\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"8.25","rise":"-39.02%","time":"11\/16","volumn":"1.03\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"8.52","rise":"-37.03%","time":"11\/17","volumn":"9721.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"8.45","rise":"-37.55%","time":"11\/20","volumn":"8682.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"8.13","rise":"-39.91%","time":"11\/21","volumn":"6807.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"8.27","rise":"-38.88%","time":"11\/22","volumn":"8974.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"8.31","rise":"-38.58%","time":"11\/24","volumn":"3704.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"8.44","rise":"-37.62%","time":"11\/27","volumn":"6687.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"8.65","rise":"-36.07%","time":"11\/28","volumn":"8291.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"8.77","rise":"-35.18%","time":"11\/29","volumn":"9137.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"8.47","rise":"-37.40%","time":"11\/30","volumn":"1.29\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"8.99","rise":"-33.56%","time":"12\/01","volumn":"1.09\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"9.30","rise":"-31.26%","time":"12\/04","volumn":"1.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"8.95","rise":"-33.85%","time":"12\/05","volumn":"1.01\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"8.86","rise":"-34.52%","time":"12\/06","volumn":"1.07\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"8.86","rise":"-34.52%","time":"12\/07","volumn":"9992.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"8.84","rise":"-34.66%","time":"12\/08","volumn":"6599.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"8.93","rise":"-34.00%","time":"12\/11","volumn":"8682.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"8.91","rise":"-34.15%","time":"12\/12","volumn":"1.15\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"9.28","rise":"-31.41%","time":"12\/13","volumn":"1.96\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"9.83","rise":"-27.35%","time":"12\/14","volumn":"1.60\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"8.88","rise":"-34.37%","time":"12\/15","volumn":"4.13\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"9.28","rise":"-31.41%","time":"12\/18","volumn":"1.36\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"9.05","rise":"-33.11%","time":"12\/19","volumn":"1.15\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"8.84","rise":"-34.66%","time":"12\/20","volumn":"1.00\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"9.06","rise":"-33.04%","time":"12\/21","volumn":"7138.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"9.02","rise":"-33.33%","time":"12\/22","volumn":"7285.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"9.32","rise":"-31.12%","time":"12\/26","volumn":"7781.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"9.08","rise":"-32.89%","time":"12\/27","volumn":"6270.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"9.00","rise":"-33.48%","time":"12\/28","volumn":"6873.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"8.89","rise":"-34.29%","time":"12\/29","volumn":"8609.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"8.64","rise":"-36.14%","time":"01\/02","volumn":"9552.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"7.88","rise":"-41.76%","time":"01\/03","volumn":"1.29\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"7.72","rise":"-42.94%","time":"01\/04","volumn":"1.36\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"7.73","rise":"-42.87%","time":"01\/05","volumn":"9974.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"9.15","rise":"-32.37%","time":"01\/08","volumn":"1.84\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"8.93","rise":"-34.00%","time":"01\/09","volumn":"1.04\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"8.96","rise":"-33.78%","time":"01\/10","volumn":"9774.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.07","rise":"-32.96%","time":"01\/11","volumn":"1.21\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"8.94","rise":"-33.92%","time":"01\/12","volumn":"7317.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"8.59","rise":"-36.51%","time":"01\/16","volumn":"7103.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"8.14","rise":"-39.84%","time":"01\/17","volumn":"9173.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"8.18","rise":"-39.54%","time":"01\/18","volumn":"9228.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"8.24","rise":"-39.10%","time":"01\/19","volumn":"1.22\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.50","rise":"-37.18%","time":"01\/22","volumn":"8856.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.62","rise":"-36.29%","time":"01\/23","volumn":"6321.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.38","rise":"-38.06%","time":"01\/24","volumn":"5757.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"8.46","rise":"-37.47%","time":"01\/25","volumn":"4845.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"8.59","rise":"-36.51%","time":"01\/26","volumn":"5215.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"8.62","rise":"-36.29%","time":"01\/29","volumn":"5087.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.56","rise":"-36.73%","time":"01\/30","volumn":"4733.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"8.36","rise":"-38.21%","time":"01\/31","volumn":"5172.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"8.46","rise":"-37.47%","time":"02\/01","volumn":"7451.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.57","rise":"-36.66%","time":"02\/02","volumn":"1.20\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"8.65","rise":"-36.07%","time":"02\/05","volumn":"9388.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"8.72","rise":"-35.55%","time":"02\/06","volumn":"1.18\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"8.09","rise":"-40.21%","time":"02\/07","volumn":"1.11\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"8.63","rise":"-36.22%","time":"02\/08","volumn":"7618.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"8.79","rise":"-35.03%","time":"02\/09","volumn":"5668.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"9.10","rise":"-32.74%","time":"02\/12","volumn":"7839.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"8.41","rise":"-37.84%","time":"02\/13","volumn":"8816.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"8.86","rise":"-34.52%","time":"02\/14","volumn":"6979.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"9.28","rise":"-31.41%","time":"02\/15","volumn":"8953.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"9.25","rise":"-31.63%","time":"02\/16","volumn":"6748.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"9.15","rise":"-32.37%","time":"02\/20","volumn":"8812.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"9.33","rise":"-31.04%","time":"02\/21","volumn":"1.60\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.16","rise":"-24.91%","time":"02\/22","volumn":"1.19\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"9.88","rise":"-26.98%","time":"02\/23","volumn":"1.10\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"9.61","rise":"-28.97%","time":"02\/26","volumn":"9862.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"9.96","rise":"-26.39%","time":"02\/27","volumn":"1.04\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.84","rise":"-27.27%","time":"02\/28","volumn":"9477.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"10.17","rise":"-24.83%","time":"02\/29","volumn":"8835.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.15","rise":"-24.98%","time":"03\/01","volumn":"9424.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"9.63","rise":"-28.82%","time":"03\/04","volumn":"8509.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"9.59","rise":"-29.12%","time":"03\/05","volumn":"6396.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"9.35","rise":"-30.89%","time":"03\/06","volumn":"6039.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"9.71","rise":"-28.23%","time":"03\/07","volumn":"7626.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"10.00","rise":"-26.09%","time":"03\/08","volumn":"6808.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"9.70","rise":"-28.31%","time":"03\/11","volumn":"7444.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"9.87","rise":"-27.05%","time":"03\/12","volumn":"6927.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"10.16","rise":"-24.91%","time":"03\/13","volumn":"8349.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"10.01","rise":"-26.02%","time":"03\/14","volumn":"7148.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"10.15","rise":"-24.98%","time":"03\/15","volumn":"2.19\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"9.91","rise":"-26.76%","time":"03\/18","volumn":"6923.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"10.05","rise":"-25.72%","time":"03\/19","volumn":"6854.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"10.32","rise":"-23.73%","time":"03\/20","volumn":"5575.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"10.67","rise":"-21.14%","time":"03\/21","volumn":"9444.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.51","rise":"-22.32%","time":"03\/22","volumn":"7617.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.82","rise":"-20.03%","time":"03\/25","volumn":"7824.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.76","rise":"-20.47%","time":"03\/26","volumn":"5871.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.18","rise":"-17.37%","time":"03\/27","volumn":"5604.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.21","rise":"-17.15%","time":"03\/28","volumn":"6840.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"10.79","rise":"-20.25%","time":"04\/01","volumn":"8909.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"10.36","rise":"-23.43%","time":"04\/02","volumn":"8893.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"10.20","rise":"-24.61%","time":"04\/03","volumn":"6090.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"9.85","rise":"-27.20%","time":"04\/04","volumn":"7961.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"9.69","rise":"-28.38%","time":"04\/05","volumn":"7913.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"9.74","rise":"-28.01%","time":"04\/08","volumn":"9045.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"9.78","rise":"-27.72%","time":"04\/09","volumn":"6757.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"9.55","rise":"-29.42%","time":"04\/10","volumn":"9837.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"9.49","rise":"-29.86%","time":"04\/11","volumn":"6758.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.12","rise":"-32.59%","time":"04\/12","volumn":"6910.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.28","rise":"-31.41%","time":"04\/15","volumn":"8506.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.59","rise":"-29.12%","time":"04\/16","volumn":"7739.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.42","rise":"-30.38%","time":"04\/17","volumn":"5502.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.59","rise":"-29.12%","time":"04\/18","volumn":"5990.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.78","rise":"-27.72%","time":"04\/19","volumn":"5682.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"10.01","rise":"-26.02%","time":"04\/22","volumn":"6833.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"10.42","rise":"-22.99%","time":"04\/23","volumn":"7446.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.62","rise":"-21.51%","time":"04\/24","volumn":"5898.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.49","rise":"-22.47%","time":"04\/25","volumn":"8225.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.90","rise":"-19.44%","time":"04\/26","volumn":"6629.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.73","rise":"-20.69%","time":"04\/29","volumn":"1.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.74","rise":"-20.62%","time":"04\/30","volumn":"9914.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"10.45","rise":"-22.76%","time":"05\/01","volumn":"6978.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"10.89","rise":"-19.51%","time":"05\/02","volumn":"2.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"10.75","rise":"-20.55%","time":"05\/03","volumn":"1.18\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.43","rise":"-15.52%","time":"05\/06","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.42","rise":"-15.59%","time":"05\/07","volumn":"1.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"12.74","rise":"-5.84%","time":"05\/08","volumn":"2.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.37","rise":"-1.18%","time":"05\/09","volumn":"2.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.49","rise":"-0.30%","time":"05\/10","volumn":"1.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.05","rise":"3.84%","time":"05\/13","volumn":"1.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.06","rise":"3.92%","time":"05\/14","volumn":"1.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.86","rise":"2.44%","time":"05\/15","volumn":"1.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.55","rise":"0.15%","time":"05\/16","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.46","rise":"-0.52%","time":"05\/17","volumn":"6847.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.42","rise":"-0.81%","time":"05\/20","volumn":"7792.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.39","rise":"-1.03%","time":"05\/21","volumn":"4167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.14","rise":"-2.88%","time":"05\/22","volumn":"4945.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"12.73","rise":"-5.91%","time":"05\/23","volumn":"9993.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.45","rise":"-0.59%","time":"05\/24","volumn":"8417.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.76","rise":"1.70%","time":"05\/28","volumn":"9444.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"2.14%","time":"05\/29","volumn":"6744.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"1.11%","time":"05\/30","volumn":"5895.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"13.62","rise":"0.67%","time":"05\/31","volumn":"9494.00"}],"points":"240"}}