{"amount":"7039.87\u4e07","changeAmount":"0.21","close":"14.70","currentPrice":"14.91","currenttime":"2024-06-05 04:00:18","e":{"@attributes":{"datetime":"2024-06-05 04:00:18","e1":"14.91","e2":"0.21","e3":"(1.43%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/30","05\/31","06\/01","06\/03","06\/04"]},"cy":{"o":["15.05","14.66","14.27","13.88","13.49"]},"cyrate":{"o":["8.91%","6.09%","3.27%","0.44%","-2.38%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"0","time":"02:35","volumn":"330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"0.11%","time":"02:40","volumn":"333.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"0.11%","time":"02:45","volumn":"520.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"0.11%","time":"02:50","volumn":"330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"0.14%","time":"02:55","volumn":"163.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"0.11%","time":"03:00","volumn":"434.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"-0.04%","time":"03:05","volumn":"296.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"0.14%","time":"03:10","volumn":"425.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"0.58%","time":"03:15","volumn":"1054.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"0.40%","time":"03:20","volumn":"370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"0.51%","time":"03:25","volumn":"195.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.87","rise":"0.40%","time":"03:30","volumn":"483.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"0.58%","time":"03:35","volumn":"379.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"0.47%","time":"03:40","volumn":"668.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"0.47%","time":"03:45","volumn":"888.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"0.47%","time":"03:50","volumn":"746.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"0.54%","time":"03:55","volumn":"1682.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.93","rise":"0.80%","time":"04:00","volumn":"5454.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.10%","time":"21:35","volumn":"2671.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.21%","time":"21:40","volumn":"1458.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.06%","time":"21:45","volumn":"2057.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-1.63%","time":"21:50","volumn":"1040.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.63","rise":"-1.34%","time":"21:55","volumn":"1977.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-1.95%","time":"22:00","volumn":"1058.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.17%","time":"22:05","volumn":"653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-2.28%","time":"22:10","volumn":"1646.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.49","rise":"-2.38%","time":"22:15","volumn":"1110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.21%","time":"22:20","volumn":"653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.13%","time":"22:25","volumn":"665.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.03%","time":"22:30","volumn":"382.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.04%","time":"22:35","volumn":"596.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.13%","time":"22:40","volumn":"447.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.10%","time":"22:45","volumn":"665.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.13%","time":"22:50","volumn":"336.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.21%","time":"22:55","volumn":"419.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-1.95%","time":"23:00","volumn":"731.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.10%","time":"23:05","volumn":"470.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.13%","time":"23:10","volumn":"479.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-1.99%","time":"23:15","volumn":"759.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-1.99%","time":"23:20","volumn":"387.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-1.92%","time":"23:25","volumn":"258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.59","rise":"-1.70%","time":"23:30","volumn":"487.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-1.99%","time":"23:35","volumn":"320.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-1.81%","time":"23:40","volumn":"265.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-1.81%","time":"23:45","volumn":"252.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-1.77%","time":"23:50","volumn":"373.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-1.56%","time":"23:55","volumn":"318.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.56%","time":"00:00","volumn":"236.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.48%","time":"00:05","volumn":"161.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.48%","time":"00:10","volumn":"311.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-1.74%","time":"00:15","volumn":"353.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.57","rise":"-1.77%","time":"00:20","volumn":"395.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.63%","time":"00:25","volumn":"197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.63%","time":"00:30","volumn":"142.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-1.63%","time":"00:35","volumn":"387.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-1.56%","time":"00:40","volumn":"195.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-1.70%","time":"00:45","volumn":"452.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-1.72%","time":"00:50","volumn":"138.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.43%","time":"00:55","volumn":"293.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.27%","time":"01:00","volumn":"321.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.27%","time":"01:05","volumn":"270.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-1.37%","time":"01:10","volumn":"559.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.41%","time":"01:15","volumn":"351.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.30%","time":"01:20","volumn":"242.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-1.34%","time":"01:25","volumn":"375.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.19%","time":"01:30","volumn":"328.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.12%","time":"01:35","volumn":"177.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.01%","time":"01:40","volumn":"215.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.01%","time":"01:45","volumn":"189.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-0.98%","time":"01:50","volumn":"137.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"-0.90%","time":"01:55","volumn":"194.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-0.94%","time":"02:00","volumn":"243.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.12%","time":"02:05","volumn":"321.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.27%","time":"02:10","volumn":"529.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-1.09%","time":"02:15","volumn":"276.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.16%","time":"02:20","volumn":"865.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.19%","time":"02:25","volumn":"333.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.19%","time":"02:30","volumn":"429.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-1.34%","time":"02:35","volumn":"504.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.27%","time":"02:40","volumn":"596.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.19%","time":"02:45","volumn":"347.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.48%","time":"02:50","volumn":"413.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.41%","time":"02:55","volumn":"146.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.45%","time":"03:00","volumn":"121.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.48%","time":"03:05","volumn":"451.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.48%","time":"03:10","volumn":"239.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.41%","time":"03:15","volumn":"533.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.41%","time":"03:20","volumn":"514.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-1.41%","time":"03:25","volumn":"360.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-1.34%","time":"03:30","volumn":"375.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-1.30%","time":"03:35","volumn":"600.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.19%","time":"03:40","volumn":"495.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.05%","time":"03:45","volumn":"434.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.05%","time":"03:50","volumn":"608.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.19%","time":"03:55","volumn":"1542.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.23%","time":"04:00","volumn":"5520.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.90","rise":"0.58%","time":"21:35","volumn":"3295.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.87","rise":"0.36%","time":"21:40","volumn":"886.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.87","rise":"0.33%","time":"21:45","volumn":"726.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"1.27%","time":"21:50","volumn":"1201.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.96","rise":"1.05%","time":"21:55","volumn":"1169.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.93","rise":"0.80%","time":"22:00","volumn":"876.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.96","rise":"0.98%","time":"22:05","volumn":"1232.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"1.41%","time":"22:10","volumn":"842.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.02","rise":"1.45%","time":"22:15","volumn":"691.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.09","rise":"1.92%","time":"22:20","volumn":"655.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"2.21%","time":"22:25","volumn":"640.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.14","rise":"2.32%","time":"22:30","volumn":"990.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.13","rise":"2.28%","time":"22:35","volumn":"732.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"2.21%","time":"22:40","volumn":"833.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.13","rise":"2.28%","time":"22:45","volumn":"857.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.12","rise":"2.21%","time":"22:50","volumn":"763.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.16","rise":"2.46%","time":"22:55","volumn":"835.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.17","rise":"2.53%","time":"23:00","volumn":"1006.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.16","rise":"2.46%","time":"23:05","volumn":"860.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.16","rise":"2.50%","time":"23:10","volumn":"447.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.17","rise":"2.53%","time":"23:15","volumn":"639.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.21","rise":"2.79%","time":"23:20","volumn":"744.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.24","rise":"3.08%","time":"23:25","volumn":"888.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.30","rise":"3.47%","time":"23:30","volumn":"1284.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.30","rise":"3.51%","time":"23:35","volumn":"555.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.26","rise":"3.18%","time":"23:40","volumn":"751.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.20","rise":"2.75%","time":"23:45","volumn":"1947.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.18","rise":"2.60%","time":"23:50","volumn":"969.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.22","rise":"2.93%","time":"23:55","volumn":"309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"2.82%","time":"00:00","volumn":"345.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"2.86%","time":"00:05","volumn":"337.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"2.79%","time":"00:10","volumn":"352.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.20","rise":"2.71%","time":"00:15","volumn":"408.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.20","rise":"2.75%","time":"00:20","volumn":"311.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"2.86%","time":"00:25","volumn":"309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"2.79%","time":"00:30","volumn":"364.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.21","rise":"2.86%","time":"00:35","volumn":"505.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.22","rise":"2.89%","time":"00:40","volumn":"340.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.26","rise":"3.18%","time":"00:45","volumn":"611.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.28","rise":"3.29%","time":"00:50","volumn":"278.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.30","rise":"3.47%","time":"00:55","volumn":"390.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.31","rise":"3.55%","time":"01:00","volumn":"531.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"3.62%","time":"01:05","volumn":"564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"3.76%","time":"01:10","volumn":"381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"3.87%","time":"01:15","volumn":"423.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"3.91%","time":"01:20","volumn":"494.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"4.12%","time":"01:25","volumn":"397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"4.16%","time":"01:30","volumn":"1808.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"4.12%","time":"01:35","volumn":"540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"4.52%","time":"01:40","volumn":"2644.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"4.41%","time":"01:45","volumn":"543.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"4.85%","time":"01:50","volumn":"425.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"5.03%","time":"01:55","volumn":"718.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"4.99%","time":"02:00","volumn":"631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"5.07%","time":"02:05","volumn":"418.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.50","rise":"4.92%","time":"02:10","volumn":"627.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"4.81%","time":"02:15","volumn":"705.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"5.07%","time":"02:20","volumn":"435.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"4.96%","time":"02:25","volumn":"552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"4.88%","time":"02:30","volumn":"423.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.51","rise":"4.96%","time":"02:35","volumn":"298.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"4.78%","time":"02:40","volumn":"532.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"4.70%","time":"02:45","volumn":"650.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"4.49%","time":"02:50","volumn":"652.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"4.67%","time":"02:55","volumn":"309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.50","rise":"4.92%","time":"03:00","volumn":"1190.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"4.59%","time":"03:05","volumn":"2686.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"4.88%","time":"03:10","volumn":"596.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.49","rise":"4.88%","time":"03:15","volumn":"580.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"4.81%","time":"03:20","volumn":"474.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.44","rise":"4.45%","time":"03:25","volumn":"1285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"4.56%","time":"03:30","volumn":"519.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"4.74%","time":"03:35","volumn":"938.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.46","rise":"4.67%","time":"03:40","volumn":"845.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"4.38%","time":"03:45","volumn":"1856.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"3.94%","time":"03:50","volumn":"1255.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"4.31%","time":"03:55","volumn":"2057.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"4.34%","time":"04:00","volumn":"7024.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.61","rise":"5.68%","time":"21:35","volumn":"5538.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.65","rise":"6.01%","time":"21:40","volumn":"1295.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.58","rise":"5.50%","time":"21:45","volumn":"1411.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.48","rise":"4.81%","time":"21:50","volumn":"924.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"4.34%","time":"21:55","volumn":"992.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"4.52%","time":"22:00","volumn":"1516.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"4.20%","time":"22:05","volumn":"1042.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"4.33%","time":"22:10","volumn":"960.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"4.74%","time":"22:15","volumn":"1474.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"3.94%","time":"22:20","volumn":"972.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"4.09%","time":"22:25","volumn":"973.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.38","rise":"4.05%","time":"22:30","volumn":"551.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.43","rise":"4.41%","time":"22:35","volumn":"535.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.47","rise":"4.70%","time":"22:40","volumn":"416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.39","rise":"4.16%","time":"22:45","volumn":"1010.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.41","rise":"4.31%","time":"22:50","volumn":"805.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.45","rise":"4.56%","time":"22:55","volumn":"422.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.40","rise":"4.23%","time":"23:00","volumn":"481.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"3.62%","time":"23:05","volumn":"711.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.35","rise":"3.84%","time":"23:10","volumn":"544.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"3.94%","time":"23:15","volumn":"251.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"3.94%","time":"23:20","volumn":"290.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"3.91%","time":"23:25","volumn":"313.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.36","rise":"3.91%","time":"23:30","volumn":"416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.34","rise":"3.73%","time":"23:35","volumn":"206.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"3.62%","time":"23:40","volumn":"221.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.32","rise":"3.65%","time":"23:45","volumn":"235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.33","rise":"3.69%","time":"23:50","volumn":"182.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.33","rise":"3.69%","time":"23:55","volumn":"209.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.27","rise":"3.22%","time":"00:00","volumn":"662.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"3.04%","time":"00:05","volumn":"494.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.25","rise":"3.11%","time":"00:10","volumn":"220.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.24","rise":"3.04%","time":"00:15","volumn":"285.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.26","rise":"3.15%","time":"00:20","volumn":"291.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"3.33%","time":"00:25","volumn":"312.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"3.29%","time":"00:30","volumn":"254.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.28","rise":"3.33%","time":"00:35","volumn":"80.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.31","rise":"3.55%","time":"00:40","volumn":"550.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.38","rise":"4.09%","time":"00:45","volumn":"1064.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.39","rise":"4.12%","time":"00:50","volumn":"341.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"4.20%","time":"00:55","volumn":"178.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"4.23%","time":"01:00","volumn":"233.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"4.38%","time":"01:05","volumn":"282.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"4.31%","time":"01:10","volumn":"169.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"4.45%","time":"01:15","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"4.56%","time":"01:20","volumn":"176.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.47","rise":"4.69%","time":"01:25","volumn":"238.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"4.59%","time":"01:30","volumn":"254.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"4.59%","time":"01:35","volumn":"229.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.46","rise":"4.63%","time":"01:40","volumn":"228.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"4.52%","time":"01:45","volumn":"169.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"4.45%","time":"01:50","volumn":"250.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"4.38%","time":"01:55","volumn":"328.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"4.31%","time":"02:00","volumn":"102.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"4.20%","time":"02:05","volumn":"315.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"4.27%","time":"02:10","volumn":"256.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"4.31%","time":"02:15","volumn":"168.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"4.56%","time":"02:20","volumn":"312.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"4.56%","time":"02:25","volumn":"217.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"4.38%","time":"02:30","volumn":"140.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"4.38%","time":"02:35","volumn":"329.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"4.41%","time":"02:40","volumn":"182.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"4.52%","time":"02:45","volumn":"234.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.40","rise":"4.23%","time":"02:50","volumn":"273.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"4.27%","time":"02:55","volumn":"383.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.41","rise":"4.27%","time":"03:00","volumn":"316.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"4.38%","time":"03:05","volumn":"303.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"4.45%","time":"03:10","volumn":"380.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"4.38%","time":"03:15","volumn":"362.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"4.45%","time":"03:20","volumn":"265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.44","rise":"4.45%","time":"03:25","volumn":"237.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"4.34%","time":"03:30","volumn":"608.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.43","rise":"4.38%","time":"03:35","volumn":"421.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.42","rise":"4.35%","time":"03:40","volumn":"265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.45","rise":"4.56%","time":"03:45","volumn":"662.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.50","rise":"4.92%","time":"03:50","volumn":"657.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.50","rise":"4.92%","time":"03:55","volumn":"1819.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"14.52","rise":"5.07%","time":"04:00","volumn":"6097.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.05","rise":"8.91%","time":"21:35","volumn":"5504.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.97","rise":"8.32%","time":"21:40","volumn":"966.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"7.81%","time":"21:45","volumn":"873.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.76","rise":"6.80%","time":"21:50","volumn":"1361.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"6.30%","time":"21:55","volumn":"1552.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.77","rise":"6.90%","time":"22:00","volumn":"820.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.66","rise":"6.08%","time":"22:05","volumn":"1081.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.59","rise":"5.57%","time":"22:10","volumn":"2740.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"5.49%","time":"22:15","volumn":"505.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.68","rise":"6.22%","time":"22:20","volumn":"1452.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.66","rise":"6.08%","time":"22:25","volumn":"616.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"6.04%","time":"22:30","volumn":"854.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.63","rise":"5.86%","time":"22:35","volumn":"435.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.54","rise":"5.17%","time":"22:40","volumn":"816.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.52","rise":"5.07%","time":"22:45","volumn":"878.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.55","rise":"5.32%","time":"22:50","volumn":"626.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.53","rise":"5.14%","time":"22:55","volumn":"426.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.54","rise":"5.17%","time":"23:00","volumn":"463.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.51","rise":"4.99%","time":"23:05","volumn":"518.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.52","rise":"5.07%","time":"23:10","volumn":"379.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.58","rise":"5.50%","time":"23:15","volumn":"398.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.59","rise":"5.57%","time":"23:20","volumn":"126.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.63","rise":"5.86%","time":"23:25","volumn":"165.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"6.01%","time":"23:30","volumn":"867.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.62","rise":"5.79%","time":"23:35","volumn":"269.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.67","rise":"6.15%","time":"23:40","volumn":"307.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"6.30%","time":"23:45","volumn":"206.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.65","rise":"6.04%","time":"23:50","volumn":"641.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.69","rise":"6.30%","time":"23:55","volumn":"321.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"6.08%","time":"00:00","volumn":"248.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"6.11%","time":"00:05","volumn":"175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.65","rise":"6.04%","time":"00:10","volumn":"201.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"5.75%","time":"00:15","volumn":"436.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"5.93%","time":"00:20","volumn":"261.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"5.86%","time":"00:25","volumn":"323.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"5.90%","time":"00:30","volumn":"436.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"5.21%","time":"00:35","volumn":"520.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"5.39%","time":"00:40","volumn":"277.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"5.35%","time":"00:45","volumn":"738.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"5.43%","time":"00:50","volumn":"229.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"5.32%","time":"00:55","volumn":"254.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"5.50%","time":"01:00","volumn":"182.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"5.39%","time":"01:05","volumn":"251.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"5.35%","time":"01:10","volumn":"358.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.52","rise":"5.03%","time":"01:15","volumn":"878.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.55","rise":"5.28%","time":"01:20","volumn":"279.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.54","rise":"5.25%","time":"01:25","volumn":"312.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"5.50%","time":"01:30","volumn":"250.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"5.50%","time":"01:35","volumn":"364.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"5.46%","time":"01:40","volumn":"331.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"5.57%","time":"01:45","volumn":"515.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"5.50%","time":"01:50","volumn":"353.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.58","rise":"5.50%","time":"01:55","volumn":"147.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"5.54%","time":"02:00","volumn":"194.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"5.54%","time":"02:05","volumn":"206.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"5.54%","time":"02:10","volumn":"366.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.56","rise":"5.35%","time":"02:15","volumn":"319.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"5.46%","time":"02:20","volumn":"307.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"5.54%","time":"02:25","volumn":"194.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.57","rise":"5.46%","time":"02:30","volumn":"308.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.59","rise":"5.54%","time":"02:35","volumn":"276.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"5.97%","time":"02:40","volumn":"950.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"5.86%","time":"02:45","volumn":"269.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"5.86%","time":"02:50","volumn":"341.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"5.86%","time":"02:55","volumn":"570.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"5.97%","time":"03:00","volumn":"293.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.62","rise":"5.82%","time":"03:05","volumn":"311.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"5.90%","time":"03:10","volumn":"491.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"5.86%","time":"03:15","volumn":"399.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.63","rise":"5.86%","time":"03:20","volumn":"431.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"6.11%","time":"03:25","volumn":"525.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"6.11%","time":"03:30","volumn":"284.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"6.11%","time":"03:35","volumn":"658.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.66","rise":"6.11%","time":"03:40","volumn":"634.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.64","rise":"5.97%","time":"03:45","volumn":"747.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.68","rise":"6.22%","time":"03:50","volumn":"1037.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.70","rise":"6.37%","time":"03:55","volumn":"3340.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.70","rise":"6.37%","time":"04:00","volumn":"5068.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.52","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.37","ratio":"0.11%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.37","ratio":"0.27%"}],"marketCapitalization":"61.54\u4ebf","maxPrice":"15.09","minPrice":"14.72","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["16.69","15.93","15.17","14.41","13.65"]},"cyrate":{"o":["13.00%","7.85%","2.71%","-2.44%","-7.58%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"0","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-6.09%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-7.52%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-5.15%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-4.74%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"7.04%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"5.89%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"7.24%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"10.22%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"13.00%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"9.00%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"5.15%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"6.16%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-6.97%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-5.62%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-5.69%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-7.58%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"-2.37%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"-1.69%","time":"05\/31","volumn":"4.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"-0.47%","time":"06\/03","volumn":"5.30\u4e07"}],"points":"20"},"open":"14.86","priceChangeRatio":"1.43%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.08","14.99","14.91","14.82","14.74"]},"cyrate":{"o":["2.59%","2.00%","1.42%","0.84%","0.26%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.85","rise":"1.02%","time":"21:31","volumn":"1785.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.88","rise":"1.22%","time":"21:32","volumn":"1918.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.88","rise":"1.22%","time":"21:33","volumn":"2013.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.81","rise":"0.75%","time":"21:34","volumn":"2202.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.75","rise":"0.34%","time":"21:35","volumn":"2268.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.74","rise":"0.26%","time":"21:36","volumn":"2552.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.85","rise":"1.02%","time":"21:37","volumn":"2858.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.80","rise":"0.68%","time":"21:38","volumn":"2955.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.83","rise":"0.88%","time":"21:39","volumn":"3047.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.84","rise":"0.92%","time":"21:40","volumn":"3094.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.84","rise":"0.95%","time":"21:41","volumn":"3213.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.86","rise":"1.09%","time":"21:42","volumn":"3290.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.82","rise":"0.82%","time":"21:43","volumn":"3331.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.84","rise":"0.92%","time":"21:44","volumn":"3393.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.82","rise":"0.82%","time":"21:45","volumn":"3440.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.84","rise":"0.92%","time":"21:46","volumn":"3668.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.81","rise":"0.75%","time":"21:47","volumn":"4290.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.80","rise":"0.71%","time":"21:48","volumn":"4535.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.80","rise":"0.68%","time":"21:49","volumn":"4832.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.79","rise":"0.65%","time":"21:50","volumn":"4966.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.82","rise":"0.82%","time":"21:51","volumn":"5000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.85","rise":"1.02%","time":"21:52","volumn":"5177.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.89","rise":"1.33%","time":"21:53","volumn":"5224.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.53%","time":"21:54","volumn":"5332.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.56%","time":"21:55","volumn":"5425.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.80%","time":"21:56","volumn":"5584.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.77%","time":"21:57","volumn":"6366.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.73%","time":"21:58","volumn":"6442.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.97","rise":"1.84%","time":"21:59","volumn":"6466.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.97","rise":"1.84%","time":"22:00","volumn":"6577.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.98","rise":"1.90%","time":"22:01","volumn":"6832.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.05","rise":"2.38%","time":"22:02","volumn":"7143.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.01","rise":"2.11%","time":"22:03","volumn":"7254.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.04","rise":"2.35%","time":"22:04","volumn":"7409.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.08","rise":"2.59%","time":"22:05","volumn":"7791.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.02","rise":"2.19%","time":"22:06","volumn":"8053.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.05","rise":"2.38%","time":"22:07","volumn":"8272.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.03","rise":"2.24%","time":"22:08","volumn":"8465.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.04","rise":"2.31%","time":"22:09","volumn":"8572.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.04","rise":"2.28%","time":"22:10","volumn":"8703.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.04","rise":"2.28%","time":"22:11","volumn":"8727.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.03","rise":"2.24%","time":"22:12","volumn":"8761.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.02","rise":"2.17%","time":"22:13","volumn":"8843.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.98","rise":"1.94%","time":"22:14","volumn":"9130.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.00","rise":"2.04%","time":"22:15","volumn":"9789.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.98","rise":"1.90%","time":"22:16","volumn":"9892.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.99","rise":"1.97%","time":"22:17","volumn":"9955.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.01","rise":"2.11%","time":"22:18","volumn":"1.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.04","rise":"2.28%","time":"22:19","volumn":"1.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.07","rise":"2.52%","time":"22:20","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.08","rise":"2.59%","time":"22:21","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.04","rise":"2.35%","time":"22:22","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.05","rise":"2.38%","time":"22:23","volumn":"1.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.06","rise":"2.45%","time":"22:24","volumn":"1.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.06","rise":"2.48%","time":"22:25","volumn":"1.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.07","rise":"2.52%","time":"22:26","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.06","rise":"2.45%","time":"22:27","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.06","rise":"2.45%","time":"22:28","volumn":"1.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.06","rise":"2.48%","time":"22:29","volumn":"1.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.05","rise":"2.38%","time":"22:30","volumn":"1.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.04","rise":"2.31%","time":"22:31","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.05","rise":"2.38%","time":"22:32","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.05","rise":"2.41%","time":"22:33","volumn":"1.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.02","rise":"2.18%","time":"22:34","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.99","rise":"2.01%","time":"22:35","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.02","rise":"2.18%","time":"22:36","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.99","rise":"2.01%","time":"22:37","volumn":"1.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.98","rise":"1.94%","time":"22:38","volumn":"1.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.99","rise":"1.97%","time":"22:39","volumn":"1.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.00","rise":"2.03%","time":"22:40","volumn":"1.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.80%","time":"22:41","volumn":"1.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.77%","time":"22:42","volumn":"1.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.92","rise":"1.50%","time":"22:43","volumn":"1.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.90","rise":"1.36%","time":"22:44","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.90","rise":"1.39%","time":"22:45","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.89","rise":"1.29%","time":"22:46","volumn":"1.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.88","rise":"1.26%","time":"22:47","volumn":"1.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.89","rise":"1.29%","time":"22:48","volumn":"1.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.87","rise":"1.16%","time":"22:49","volumn":"1.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.88","rise":"1.19%","time":"22:50","volumn":"1.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.88","rise":"1.22%","time":"22:51","volumn":"1.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.88","rise":"1.22%","time":"22:52","volumn":"1.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.88","rise":"1.24%","time":"22:53","volumn":"1.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.89","rise":"1.29%","time":"22:54","volumn":"1.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.88","rise":"1.23%","time":"22:55","volumn":"1.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"22:56","volumn":"1.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"22:57","volumn":"1.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"22:58","volumn":"1.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.56%","time":"22:59","volumn":"1.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.92","rise":"1.50%","time":"23:00","volumn":"1.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.56%","time":"23:01","volumn":"1.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.80%","time":"23:02","volumn":"1.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.97","rise":"1.87%","time":"23:03","volumn":"1.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.00","rise":"2.04%","time":"23:04","volumn":"1.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.00","rise":"2.04%","time":"23:05","volumn":"1.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"15.00","rise":"2.04%","time":"23:06","volumn":"1.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.80%","time":"23:07","volumn":"1.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.99","rise":"1.97%","time":"23:08","volumn":"1.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.98","rise":"1.90%","time":"23:09","volumn":"1.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.98","rise":"1.94%","time":"23:10","volumn":"1.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.99","rise":"1.97%","time":"23:11","volumn":"1.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.97","rise":"1.84%","time":"23:12","volumn":"1.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.80%","time":"23:13","volumn":"1.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.77%","time":"23:14","volumn":"1.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.94","rise":"1.63%","time":"23:15","volumn":"1.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.95","rise":"1.67%","time":"23:16","volumn":"1.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.56%","time":"23:17","volumn":"1.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.92","rise":"1.50%","time":"23:18","volumn":"1.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.92","rise":"1.49%","time":"23:19","volumn":"1.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"23:20","volumn":"1.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.46%","time":"23:21","volumn":"1.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.92","rise":"1.50%","time":"23:22","volumn":"1.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.53%","time":"23:23","volumn":"1.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.53%","time":"23:24","volumn":"1.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.53%","time":"23:25","volumn":"1.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.92","rise":"1.50%","time":"23:26","volumn":"1.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.46%","time":"23:27","volumn":"1.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.53%","time":"23:28","volumn":"2.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.46%","time":"23:29","volumn":"2.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.53%","time":"23:30","volumn":"2.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"23:31","volumn":"2.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.46%","time":"23:32","volumn":"2.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.92","rise":"1.50%","time":"23:33","volumn":"2.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.92","rise":"1.50%","time":"23:34","volumn":"2.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"23:35","volumn":"2.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.90","rise":"1.39%","time":"23:36","volumn":"2.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.90","rise":"1.36%","time":"23:37","volumn":"2.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"23:38","volumn":"2.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.89","rise":"1.33%","time":"23:39","volumn":"2.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.89","rise":"1.29%","time":"23:40","volumn":"2.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.90","rise":"1.36%","time":"23:41","volumn":"2.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.88","rise":"1.26%","time":"23:42","volumn":"2.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"23:43","volumn":"2.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.90","rise":"1.36%","time":"23:44","volumn":"2.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"1.43%","time":"23:45","volumn":"2.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.56%","time":"23:46","volumn":"2.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.53%","time":"23:47","volumn":"2.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.93","rise":"1.53%","time":"23:48","volumn":"2.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.92","rise":"1.50%","time":"23:49","volumn":"2.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.94","rise":"1.63%","time":"23:50","volumn":"2.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.94","rise":"1.60%","time":"23:51","volumn":"2.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.95","rise":"1.67%","time":"23:52","volumn":"2.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.95","rise":"1.70%","time":"23:53","volumn":"2.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.95","rise":"1.67%","time":"23:54","volumn":"2.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.73%","time":"23:55","volumn":"2.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.73%","time":"23:56","volumn":"2.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.73%","time":"23:57","volumn":"2.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.96","rise":"1.73%","time":"23:58","volumn":"2.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.95","rise":"1.70%","time":"23:59","volumn":"2.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.67%","time":"00:00","volumn":"2.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"00:01","volumn":"2.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"00:02","volumn":"2.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:03","volumn":"2.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.02","rise":"2.14%","time":"00:04","volumn":"2.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.03","rise":"2.21%","time":"00:05","volumn":"2.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.02","rise":"2.14%","time":"00:06","volumn":"2.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:07","volumn":"2.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:08","volumn":"2.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.87%","time":"00:09","volumn":"2.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"00:10","volumn":"2.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.92%","time":"00:11","volumn":"2.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"00:12","volumn":"2.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"00:13","volumn":"2.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"00:14","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.94%","time":"00:15","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:16","volumn":"2.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:17","volumn":"2.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"00:18","volumn":"2.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:19","volumn":"2.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.87%","time":"00:20","volumn":"2.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.87%","time":"00:21","volumn":"2.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.87%","time":"00:22","volumn":"2.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"00:23","volumn":"2.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"00:24","volumn":"2.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"00:25","volumn":"2.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"00:26","volumn":"2.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"00:27","volumn":"2.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.11%","time":"00:28","volumn":"2.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.03","rise":"2.23%","time":"00:29","volumn":"2.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.03","rise":"2.21%","time":"00:30","volumn":"2.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"00:31","volumn":"2.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.02","rise":"2.18%","time":"00:32","volumn":"2.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.02","rise":"2.14%","time":"00:33","volumn":"2.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.02","rise":"2.18%","time":"00:34","volumn":"2.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"00:35","volumn":"2.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"00:36","volumn":"2.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:37","volumn":"2.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:38","volumn":"2.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:39","volumn":"2.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"00:40","volumn":"2.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:41","volumn":"2.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.87%","time":"00:42","volumn":"2.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"00:43","volumn":"2.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"00:44","volumn":"3.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"00:45","volumn":"3.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"00:46","volumn":"3.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"00:47","volumn":"3.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"00:48","volumn":"3.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.83%","time":"00:49","volumn":"3.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"00:50","volumn":"3.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.67%","time":"00:51","volumn":"3.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.69%","time":"00:52","volumn":"3.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.93","rise":"1.56%","time":"00:53","volumn":"3.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.92","rise":"1.50%","time":"00:54","volumn":"3.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.60%","time":"00:55","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.60%","time":"00:56","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"00:57","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.60%","time":"00:58","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"00:59","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.67%","time":"01:00","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"01:01","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.92","rise":"1.50%","time":"01:02","volumn":"3.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.91","rise":"1.43%","time":"01:03","volumn":"3.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.92","rise":"1.50%","time":"01:04","volumn":"3.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.91","rise":"1.43%","time":"01:05","volumn":"3.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.92","rise":"1.50%","time":"01:06","volumn":"3.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.93","rise":"1.56%","time":"01:07","volumn":"3.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.93","rise":"1.58%","time":"01:08","volumn":"3.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.60%","time":"01:09","volumn":"3.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.93","rise":"1.56%","time":"01:10","volumn":"3.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"01:11","volumn":"3.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"01:12","volumn":"3.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"01:13","volumn":"3.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"01:14","volumn":"3.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"01:15","volumn":"3.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.70%","time":"01:16","volumn":"3.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"01:17","volumn":"3.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"01:18","volumn":"3.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"01:19","volumn":"3.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.70%","time":"01:20","volumn":"3.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.71%","time":"01:21","volumn":"3.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.70%","time":"01:22","volumn":"3.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"01:23","volumn":"3.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:24","volumn":"3.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"01:25","volumn":"3.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"01:26","volumn":"3.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:27","volumn":"3.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"01:28","volumn":"3.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"01:29","volumn":"3.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"01:30","volumn":"3.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.87%","time":"01:31","volumn":"3.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:32","volumn":"3.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.76%","time":"01:33","volumn":"3.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:34","volumn":"3.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"01:35","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:36","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:37","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:38","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:39","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:40","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:41","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:42","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:43","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:44","volumn":"3.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"01:45","volumn":"3.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:46","volumn":"3.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"01:47","volumn":"3.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"01:48","volumn":"3.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.72%","time":"01:49","volumn":"3.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"01:50","volumn":"3.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"01:51","volumn":"3.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.87%","time":"01:52","volumn":"3.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"01:53","volumn":"3.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.03%","time":"01:54","volumn":"3.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"01:55","volumn":"3.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"01:56","volumn":"3.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"01:57","volumn":"3.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"01:58","volumn":"3.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"01:59","volumn":"3.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"02:00","volumn":"3.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"2.01%","time":"02:01","volumn":"3.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:02","volumn":"3.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:03","volumn":"3.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:04","volumn":"3.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:05","volumn":"3.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"2.01%","time":"02:06","volumn":"3.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:07","volumn":"3.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"02:08","volumn":"3.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"02:09","volumn":"3.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.94%","time":"02:10","volumn":"3.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:11","volumn":"3.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:12","volumn":"3.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"02:13","volumn":"3.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"2.01%","time":"02:14","volumn":"3.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:15","volumn":"3.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"02:16","volumn":"3.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.11%","time":"02:17","volumn":"3.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.11%","time":"02:18","volumn":"3.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"02:19","volumn":"3.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:20","volumn":"3.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:21","volumn":"3.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"02:22","volumn":"3.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.11%","time":"02:23","volumn":"3.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.11%","time":"02:24","volumn":"3.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.02","rise":"2.14%","time":"02:25","volumn":"3.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"2.01%","time":"02:26","volumn":"3.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:27","volumn":"3.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:28","volumn":"3.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.08%","time":"02:29","volumn":"3.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"02:30","volumn":"3.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:31","volumn":"3.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:32","volumn":"3.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:33","volumn":"3.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:34","volumn":"3.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"2.01%","time":"02:35","volumn":"3.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:36","volumn":"3.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.94%","time":"02:37","volumn":"3.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"02:38","volumn":"3.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:39","volumn":"3.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:40","volumn":"3.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:41","volumn":"3.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"02:42","volumn":"3.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"2.01%","time":"02:43","volumn":"3.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:44","volumn":"3.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"02:45","volumn":"3.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.05%","time":"02:46","volumn":"3.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:47","volumn":"3.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.05%","time":"02:48","volumn":"3.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.05%","time":"02:49","volumn":"3.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:50","volumn":"3.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.02","rise":"2.18%","time":"02:51","volumn":"3.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.02","rise":"2.18%","time":"02:52","volumn":"3.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.07%","time":"02:53","volumn":"3.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.03","rise":"2.24%","time":"02:54","volumn":"3.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.03","rise":"2.21%","time":"02:55","volumn":"3.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.02","rise":"2.18%","time":"02:56","volumn":"3.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.11%","time":"02:57","volumn":"3.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.11%","time":"02:58","volumn":"3.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.00","rise":"2.04%","time":"02:59","volumn":"3.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.01","rise":"2.10%","time":"03:00","volumn":"3.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"1.97%","time":"03:01","volumn":"3.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.99","rise":"2.01%","time":"03:02","volumn":"3.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:03","volumn":"3.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:04","volumn":"3.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.60%","time":"03:05","volumn":"3.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"03:06","volumn":"3.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"03:07","volumn":"3.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"03:08","volumn":"3.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:09","volumn":"3.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"03:10","volumn":"3.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"03:11","volumn":"3.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:12","volumn":"3.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"03:13","volumn":"3.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.72%","time":"03:14","volumn":"3.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"03:15","volumn":"3.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.67%","time":"03:16","volumn":"3.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:17","volumn":"3.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:18","volumn":"4.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.87%","time":"03:19","volumn":"4.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:20","volumn":"4.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.87%","time":"03:21","volumn":"4.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:22","volumn":"4.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"03:23","volumn":"4.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:24","volumn":"4.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"03:25","volumn":"4.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"03:26","volumn":"4.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:27","volumn":"4.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.77%","time":"03:28","volumn":"4.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:29","volumn":"4.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:30","volumn":"4.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:31","volumn":"4.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:32","volumn":"4.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:33","volumn":"4.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:34","volumn":"4.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:35","volumn":"4.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"03:36","volumn":"4.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.70%","time":"03:37","volumn":"4.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.67%","time":"03:38","volumn":"4.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.67%","time":"03:39","volumn":"4.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"03:40","volumn":"4.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.80%","time":"03:41","volumn":"4.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.98","rise":"1.90%","time":"03:42","volumn":"4.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:43","volumn":"4.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:44","volumn":"4.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.97","rise":"1.84%","time":"03:45","volumn":"4.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"03:46","volumn":"4.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.96","rise":"1.73%","time":"03:47","volumn":"4.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"03:48","volumn":"4.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.95","rise":"1.70%","time":"03:49","volumn":"4.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.63%","time":"03:50","volumn":"4.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.94","rise":"1.60%","time":"03:51","volumn":"4.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.93","rise":"1.56%","time":"03:52","volumn":"4.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.93","rise":"1.53%","time":"03:53","volumn":"4.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.93","rise":"1.53%","time":"03:54","volumn":"4.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.91","rise":"1.46%","time":"03:55","volumn":"4.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.91","rise":"1.43%","time":"03:56","volumn":"4.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.91","rise":"1.43%","time":"03:57","volumn":"4.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.91","rise":"1.46%","time":"03:58","volumn":"4.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.91","rise":"1.43%","time":"03:59","volumn":"4.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.91","rise":"1.43%","time":"04:00","volumn":"4.71\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u54d4\u54e9\u54d4\u54e9[BILI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BILI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BILI.html?from=360search","volume":"470.91\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/21","2024\/06\/03"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["22.56%","6.28%","-9.99%","-26.27%","-42.54%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"0","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-1.22%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-3.98%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-3.66%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-0.06%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-1.61%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-4.05%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-2.96%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"1.09%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-1.93%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-6.49%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-4.24%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-4.31%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-0.39%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"7.33%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"12.72%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"7.58%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"6.94%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"0.00%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"1.22%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-1.22%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-0.64%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"9.90%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"8.93%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"11.70%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"4.11%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"19.99%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"22.56%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"14.46%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"8.61%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"18.38%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"16.71%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"13.88%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"11.05%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"10.03%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"8.93%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"3.02%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"5.33%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"0.51%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-2.06%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-1.35%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-7.65%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-5.27%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-6.17%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-4.56%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-4.05%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-6.43%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-5.01%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"1.67%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-0.19%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-2.76%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"0.13%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-2.25%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-1.41%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-8.10%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-12.85%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-9.70%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-9.32%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-11.25%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-10.48%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-11.31%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-12.15%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-12.60%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-13.88%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-16.90%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-12.28%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-13.69%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-14.01%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-12.92%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-13.11%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-11.50%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-12.40%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-13.24%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-14.46%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-15.55%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-12.79%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-14.65%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-7.90%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-5.85%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-10.22%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-12.21%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-12.47%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-13.62%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-17.29%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-18.32%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-19.60%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-18.77%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-12.79%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-16.20%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-14.85%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-14.52%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-10.80%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-13.69%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-15.17%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-10.93%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-5.59%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-6.56%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-7.46%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-6.49%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-8.74%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-9.00%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-7.78%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-4.95%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-2.31%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-9.77%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-10.09%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-6.36%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-9.00%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-9.96%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-9.13%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-12.02%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-14.27%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-23.78%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-27.19%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-26.03%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-25.90%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-26.67%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-24.55%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-22.88%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-23.33%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-21.47%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-21.08%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-21.53%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-22.81%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-23.14%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-26.67%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-24.23%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-29.31%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-25.64%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-29.31%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-27.89%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-28.53%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-23.91%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-21.79%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-25.39%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-22.43%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-24.87%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-28.53%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-28.53%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-30.27%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-30.72%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-29.95%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-31.56%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-35.48%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-36.95%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-37.66%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-39.52%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-40.81%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-35.41%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-35.67%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-38.05%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-38.62%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-39.46%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-42.29%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-41.71%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-39.91%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-42.54%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-41.58%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-34.45%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-37.40%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-37.47%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-36.50%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-34.45%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-38.11%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-35.54%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-34.83%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-33.42%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-34.45%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-33.74%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-33.93%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-35.60%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-34.90%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-33.74%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-37.85%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-37.79%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-35.41%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-33.35%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-34.70%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-30.53%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-31.88%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-28.47%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-18.96%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-18.44%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-19.60%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-25.06%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-24.29%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-23.91%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-23.97%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-21.08%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-28.02%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-29.76%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-30.98%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-32.71%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-29.11%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-28.02%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-28.28%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-25.90%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-27.19%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-28.92%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-30.14%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-28.79%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-23.33%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-24.94%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-21.40%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-26.22%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-27.63%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-29.37%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-29.11%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-28.86%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-29.88%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-24.55%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-26.16%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-18.06%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-19.67%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-15.68%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-14.20%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-18.77%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-18.19%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-5.40%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-4.69%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-5.08%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-10.86%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-12.21%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-9.96%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-9.58%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"1.61%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"0.51%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"1.80%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"4.63%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"7.26%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"3.47%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-0.19%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"0.77%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-11.70%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-10.41%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-10.48%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"-12.28%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"-7.33%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"-6.68%","time":"05\/31","volumn":"4.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"-5.53%","time":"06\/03","volumn":"5.30\u4e07"}],"points":"240"}}