哔哩哔哩(゜-゜)つロ 干杯~-bilibili
哔哩哔哩
{"amount":"6270.35\u4e07","changeAmount":"-0.28","close":"13.93","currentPrice":"13.65","currenttime":"2024-05-30 04:00:16","e":{"@attributes":{"datetime":"2024-05-30 04:00:16","e1":"13.65","e2":"-0.28","e3":"(-2.01%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/23","05\/24","05\/25","05\/28","05\/29"]},"cy":{"o":["16.20","15.53","14.86","14.19","13.52"]},"cyrate":{"o":["3.81%","-0.48%","-4.77%","-9.06%","-13.35%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.61","rise":"0","time":"02:35","volumn":"403.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.66","rise":"0.35%","time":"02:40","volumn":"406.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.62","rise":"0.10%","time":"02:45","volumn":"494.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.60","rise":"-0.06%","time":"02:50","volumn":"2642.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-0.10%","time":"02:55","volumn":"464.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-0.26%","time":"03:00","volumn":"397.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-0.19%","time":"03:05","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-0.19%","time":"03:10","volumn":"237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-0.26%","time":"03:15","volumn":"673.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-0.26%","time":"03:20","volumn":"181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.57","rise":"-0.19%","time":"03:25","volumn":"488.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.59","rise":"-0.10%","time":"03:30","volumn":"880.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-0.48%","time":"03:35","volumn":"991.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.56","rise":"-0.26%","time":"03:40","volumn":"679.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-0.38%","time":"03:45","volumn":"721.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-0.51%","time":"03:50","volumn":"683.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.54","rise":"-0.38%","time":"03:55","volumn":"1721.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.53","rise":"-0.48%","time":"04:00","volumn":"7114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"2.53%","time":"21:35","volumn":"6108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.16","rise":"3.59%","time":"21:40","volumn":"2389.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.11","rise":"3.20%","time":"21:45","volumn":"2782.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.20","rise":"3.81%","time":"21:50","volumn":"1502.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.11","rise":"3.20%","time":"21:55","volumn":"2495.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.20","rise":"3.78%","time":"22:00","volumn":"999.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.14","rise":"3.46%","time":"22:05","volumn":"1799.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.14","rise":"3.40%","time":"22:10","volumn":"1153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.04","rise":"2.76%","time":"22:15","volumn":"907.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.01","rise":"2.60%","time":"22:20","volumn":"1292.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.97","rise":"2.37%","time":"22:25","volumn":"848.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"2.56%","time":"22:30","volumn":"958.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.98","rise":"2.40%","time":"22:35","volumn":"643.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"2.53%","time":"22:40","volumn":"649.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"2.53%","time":"22:45","volumn":"568.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.00","rise":"2.55%","time":"22:50","volumn":"793.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.01","rise":"2.60%","time":"22:55","volumn":"534.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.96","rise":"2.27%","time":"23:00","volumn":"526.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.96","rise":"2.31%","time":"23:05","volumn":"590.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.92","rise":"2.02%","time":"23:10","volumn":"1326.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.93","rise":"2.05%","time":"23:15","volumn":"377.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.98","rise":"2.40%","time":"23:20","volumn":"280.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.98","rise":"2.40%","time":"23:25","volumn":"520.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.93","rise":"2.08%","time":"23:30","volumn":"456.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.95","rise":"2.18%","time":"23:35","volumn":"390.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.92","rise":"2.02%","time":"23:40","volumn":"751.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.92","rise":"2.02%","time":"23:45","volumn":"370.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.94","rise":"2.15%","time":"23:50","volumn":"499.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.94","rise":"2.15%","time":"23:55","volumn":"443.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.92","rise":"2.02%","time":"00:00","volumn":"868.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"1.76%","time":"00:05","volumn":"360.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"1.76%","time":"00:10","volumn":"367.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.86","rise":"1.60%","time":"00:15","volumn":"396.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.87","rise":"1.70%","time":"00:20","volumn":"395.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.89","rise":"1.82%","time":"00:25","volumn":"231.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"1.73%","time":"00:30","volumn":"941.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.89","rise":"1.86%","time":"00:35","volumn":"295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"1.38%","time":"00:40","volumn":"671.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.84","rise":"1.47%","time":"00:45","volumn":"441.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.80","rise":"1.28%","time":"00:50","volumn":"327.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"1.41%","time":"00:55","volumn":"339.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.80","rise":"1.28%","time":"01:00","volumn":"353.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"1.38%","time":"01:05","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.82","rise":"1.41%","time":"01:10","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.83","rise":"1.44%","time":"01:15","volumn":"431.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.85","rise":"1.54%","time":"01:20","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.92","rise":"2.02%","time":"01:25","volumn":"636.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.94","rise":"2.11%","time":"01:30","volumn":"449.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.90","rise":"1.92%","time":"01:35","volumn":"490.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.88","rise":"1.77%","time":"01:40","volumn":"583.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.90","rise":"1.92%","time":"01:45","volumn":"445.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.90","rise":"1.87%","time":"01:50","volumn":"439.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.87","rise":"1.67%","time":"01:55","volumn":"436.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.85","rise":"1.57%","time":"02:00","volumn":"287.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.84","rise":"1.47%","time":"02:05","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.80","rise":"1.25%","time":"02:10","volumn":"257.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.79","rise":"1.15%","time":"02:15","volumn":"588.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.76","rise":"1.00%","time":"02:20","volumn":"514.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.78","rise":"1.09%","time":"02:25","volumn":"553.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.74","rise":"0.87%","time":"02:30","volumn":"200.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.75","rise":"0.93%","time":"02:35","volumn":"653.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.77","rise":"1.06%","time":"02:40","volumn":"640.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.76","rise":"0.99%","time":"02:45","volumn":"307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.78","rise":"1.12%","time":"02:50","volumn":"667.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.79","rise":"1.19%","time":"02:55","volumn":"450.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.77","rise":"1.03%","time":"03:00","volumn":"699.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.76","rise":"0.99%","time":"03:05","volumn":"547.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.79","rise":"1.22%","time":"03:10","volumn":"186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.78","rise":"1.12%","time":"03:15","volumn":"306.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.74","rise":"0.90%","time":"03:20","volumn":"481.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.73","rise":"0.80%","time":"03:25","volumn":"781.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.74","rise":"0.90%","time":"03:30","volumn":"1825.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.77","rise":"1.03%","time":"03:35","volumn":"1166.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.71","rise":"0.64%","time":"03:40","volumn":"2060.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.67","rise":"0.42%","time":"03:45","volumn":"2169.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.68","rise":"0.48%","time":"03:50","volumn":"1622.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.69","rise":"0.51%","time":"03:55","volumn":"2277.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.68","rise":"0.48%","time":"04:00","volumn":"7172.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.39","rise":"-1.35%","time":"21:35","volumn":"9615.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.03","rise":"-3.68%","time":"21:40","volumn":"3491.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.99","rise":"-3.94%","time":"21:45","volumn":"1726.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.85","rise":"-4.85%","time":"21:50","volumn":"3466.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.34%","time":"21:55","volumn":"4034.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.51","rise":"-7.00%","time":"22:00","volumn":"2526.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.41","rise":"-7.63%","time":"22:05","volumn":"2853.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.39","rise":"-7.79%","time":"22:10","volumn":"4776.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.47","rise":"-7.27%","time":"22:15","volumn":"2507.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.34%","time":"22:20","volumn":"2695.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.44","rise":"-7.47%","time":"22:25","volumn":"1790.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.48","rise":"-7.18%","time":"22:30","volumn":"1385.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.49","rise":"-7.11%","time":"22:35","volumn":"1119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.45","rise":"-7.41%","time":"22:40","volumn":"1444.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.50","rise":"-7.08%","time":"22:45","volumn":"2265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.46","rise":"-7.31%","time":"22:50","volumn":"539.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.45","rise":"-7.37%","time":"22:55","volumn":"1106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.31","rise":"-8.27%","time":"23:00","volumn":"2101.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.31","rise":"-8.27%","time":"23:05","volumn":"2422.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-8.36%","time":"23:10","volumn":"1438.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-8.72%","time":"23:15","volumn":"2412.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-8.33%","time":"23:20","volumn":"1363.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.30","rise":"-8.33%","time":"23:25","volumn":"1615.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.26","rise":"-8.62%","time":"23:30","volumn":"784.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-8.72%","time":"23:35","volumn":"960.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.18","rise":"-9.16%","time":"23:40","volumn":"1847.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.28","rise":"-8.49%","time":"23:45","volumn":"3683.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.25","rise":"-8.68%","time":"23:50","volumn":"849.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.24","rise":"-8.72%","time":"23:55","volumn":"701.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"-8.84%","time":"00:00","volumn":"952.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.17","rise":"-9.20%","time":"00:05","volumn":"1014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"-9.48%","time":"00:10","volumn":"1940.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"-10.19%","time":"00:15","volumn":"2336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.02","rise":"-10.19%","time":"00:20","volumn":"2077.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.90","rise":"-10.93%","time":"00:25","volumn":"3448.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-10.51%","time":"00:30","volumn":"1595.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.97","rise":"-10.48%","time":"00:35","volumn":"612.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.06","rise":"-9.90%","time":"00:40","volumn":"1744.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-9.96%","time":"00:45","volumn":"1022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-9.93%","time":"00:50","volumn":"787.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.00","rise":"-10.29%","time":"00:55","volumn":"937.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-10.54%","time":"01:00","volumn":"1037.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.96","rise":"-10.57%","time":"01:05","volumn":"788.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.89","rise":"-10.96%","time":"01:10","volumn":"1352.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.82","rise":"-11.44%","time":"01:15","volumn":"1842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.83","rise":"-11.38%","time":"01:20","volumn":"2236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.86","rise":"-11.18%","time":"01:25","volumn":"1485.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.79","rise":"-11.60%","time":"01:30","volumn":"1992.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.78","rise":"-11.70%","time":"01:35","volumn":"1087.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.71","rise":"-12.14%","time":"01:40","volumn":"1885.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.73","rise":"-11.98%","time":"01:45","volumn":"1715.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.30%","time":"01:50","volumn":"607.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.67","rise":"-12.40%","time":"01:55","volumn":"1267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.68","rise":"-12.37%","time":"02:00","volumn":"897.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.43%","time":"02:05","volumn":"937.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.60","rise":"-12.85%","time":"02:10","volumn":"2218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-12.69%","time":"02:15","volumn":"1718.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.26%","time":"02:20","volumn":"825.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.52","rise":"-13.35%","time":"02:25","volumn":"824.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.54","rise":"-13.23%","time":"02:30","volumn":"996.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.56","rise":"-13.10%","time":"02:35","volumn":"1084.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-12.66%","time":"02:40","volumn":"764.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.63","rise":"-12.66%","time":"02:45","volumn":"746.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.62","rise":"-12.75%","time":"02:50","volumn":"1705.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.27%","time":"02:55","volumn":"1008.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.43%","time":"03:00","volumn":"1067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.21%","time":"03:05","volumn":"689.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.72","rise":"-12.05%","time":"03:10","volumn":"1060.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-11.92%","time":"03:15","volumn":"768.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.43%","time":"03:20","volumn":"937.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.65","rise":"-12.50%","time":"03:25","volumn":"984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.61","rise":"-12.78%","time":"03:30","volumn":"1567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.66","rise":"-12.43%","time":"03:35","volumn":"1244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.70","rise":"-12.21%","time":"03:40","volumn":"2179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-11.95%","time":"03:45","volumn":"1722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.69","rise":"-12.30%","time":"03:50","volumn":"1538.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.77","rise":"-11.79%","time":"03:55","volumn":"3593.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.74","rise":"-11.95%","time":"04:00","volumn":"9406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"-8.88%","time":"21:35","volumn":"6567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.91","rise":"-10.83%","time":"21:40","volumn":"4472.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.10","rise":"-9.68%","time":"21:45","volumn":"1836.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-9.96%","time":"21:50","volumn":"1108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.05","rise":"-9.96%","time":"21:55","volumn":"1360.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.07","rise":"-9.84%","time":"22:00","volumn":"627.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.10","rise":"-9.64%","time":"22:05","volumn":"2067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.12","rise":"-9.48%","time":"22:10","volumn":"1745.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.13","rise":"-9.45%","time":"22:15","volumn":"991.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"-9.10%","time":"22:20","volumn":"1305.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"-8.95%","time":"22:25","volumn":"954.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"-8.91%","time":"22:30","volumn":"1259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"-8.51%","time":"22:35","volumn":"1972.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.32","rise":"-8.20%","time":"22:40","volumn":"1984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"-8.94%","time":"22:45","volumn":"2793.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.22","rise":"-8.88%","time":"22:50","volumn":"661.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.24","rise":"-8.72%","time":"22:55","volumn":"642.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.15","rise":"-9.32%","time":"23:00","volumn":"979.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"-9.07%","time":"23:05","volumn":"1505.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"-9.26%","time":"23:10","volumn":"394.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"-9.07%","time":"23:15","volumn":"425.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"-8.94%","time":"23:20","volumn":"511.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.26","rise":"-8.62%","time":"23:25","volumn":"810.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.29","rise":"-8.41%","time":"23:30","volumn":"473.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.28","rise":"-8.52%","time":"23:35","volumn":"554.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.21","rise":"-8.97%","time":"23:40","volumn":"842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"-9.07%","time":"23:45","volumn":"912.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.19","rise":"-9.07%","time":"23:50","volumn":"517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.16","rise":"-9.26%","time":"23:55","volumn":"262.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.21","rise":"-8.94%","time":"00:00","volumn":"1342.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.23","rise":"-8.81%","time":"00:05","volumn":"411.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.26","rise":"-8.65%","time":"00:10","volumn":"350.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.26","rise":"-8.65%","time":"00:15","volumn":"1193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.25","rise":"-8.68%","time":"00:20","volumn":"373.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.20","rise":"-9.04%","time":"00:25","volumn":"567.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"-9.26%","time":"00:30","volumn":"328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.17","rise":"-9.20%","time":"00:35","volumn":"590.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"-9.32%","time":"00:40","volumn":"543.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.15","rise":"-9.29%","time":"00:45","volumn":"167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.16","rise":"-9.23%","time":"00:50","volumn":"328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"-9.58%","time":"00:55","volumn":"1297.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"-9.80%","time":"01:00","volumn":"356.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"-9.80%","time":"01:05","volumn":"538.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.07","rise":"-9.84%","time":"01:10","volumn":"431.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"-9.77%","time":"01:15","volumn":"350.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.08","rise":"-9.76%","time":"01:20","volumn":"151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"-9.61%","time":"01:25","volumn":"199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.09","rise":"-9.71%","time":"01:30","volumn":"228.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.11","rise":"-9.61%","time":"01:35","volumn":"73.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.13","rise":"-9.42%","time":"01:40","volumn":"195.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"-9.48%","time":"01:45","volumn":"138.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"-9.48%","time":"01:50","volumn":"250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"-9.48%","time":"01:55","volumn":"191.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.14","rise":"-9.36%","time":"02:00","volumn":"101.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.12","rise":"-9.55%","time":"02:05","volumn":"370.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"-9.68%","time":"02:10","volumn":"483.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.10","rise":"-9.68%","time":"02:15","volumn":"331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.02","rise":"-10.16%","time":"02:20","volumn":"1021.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.04","rise":"-10.00%","time":"02:25","volumn":"243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.99","rise":"-10.32%","time":"02:30","volumn":"810.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.01","rise":"-10.22%","time":"02:35","volumn":"375.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.99","rise":"-10.35%","time":"02:40","volumn":"339.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.99","rise":"-10.35%","time":"02:45","volumn":"559.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"14.03","rise":"-10.12%","time":"02:50","volumn":"120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.98","rise":"-10.38%","time":"02:55","volumn":"235.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.98","rise":"-10.38%","time":"03:00","volumn":"215.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"-10.67%","time":"03:05","volumn":"480.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.93","rise":"-10.77%","time":"03:10","volumn":"1036.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.91","rise":"-10.83%","time":"03:15","volumn":"442.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.92","rise":"-10.78%","time":"03:20","volumn":"485.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.93","rise":"-10.72%","time":"03:25","volumn":"673.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.92","rise":"-10.80%","time":"03:30","volumn":"529.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.90","rise":"-10.89%","time":"03:35","volumn":"1709.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"-10.70%","time":"03:40","volumn":"684.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.95","rise":"-10.64%","time":"03:45","volumn":"1260.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.95","rise":"-10.64%","time":"03:50","volumn":"1250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"-10.67%","time":"03:55","volumn":"2151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"13.94","rise":"-10.67%","time":"04:00","volumn":"6291.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"-10.93%","time":"21:35","volumn":"3428.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-10.72%","time":"21:40","volumn":"1216.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.91","rise":"-10.86%","time":"21:45","volumn":"1235.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"-11.28%","time":"21:50","volumn":"960.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-10.73%","time":"21:55","volumn":"1005.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.90","rise":"-10.89%","time":"22:00","volumn":"532.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.82","rise":"-11.41%","time":"22:05","volumn":"1302.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.83","rise":"-11.38%","time":"22:10","volumn":"804.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.82","rise":"-11.41%","time":"22:15","volumn":"491.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.78","rise":"-11.73%","time":"22:20","volumn":"733.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.79","rise":"-11.61%","time":"22:25","volumn":"1002.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.80","rise":"-11.57%","time":"22:30","volumn":"636.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"-11.18%","time":"22:35","volumn":"681.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"-11.31%","time":"22:40","volumn":"392.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-10.99%","time":"22:45","volumn":"588.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"-11.02%","time":"22:50","volumn":"587.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"-11.02%","time":"22:55","volumn":"473.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"-11.21%","time":"23:00","volumn":"386.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"-11.28%","time":"23:05","volumn":"1311.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"-11.18%","time":"23:10","volumn":"547.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.86","rise":"-11.18%","time":"23:15","volumn":"551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-10.99%","time":"23:20","volumn":"488.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.88","rise":"-11.02%","time":"23:25","volumn":"460.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.84","rise":"-11.34%","time":"23:30","volumn":"674.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.85","rise":"-11.25%","time":"23:35","volumn":"550.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-10.99%","time":"23:40","volumn":"478.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.92","rise":"-10.81%","time":"23:45","volumn":"418.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-10.99%","time":"23:50","volumn":"551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.89","rise":"-10.96%","time":"23:55","volumn":"592.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"-10.91%","time":"00:00","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-10.96%","time":"00:05","volumn":"318.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-11.09%","time":"00:10","volumn":"532.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.31%","time":"00:15","volumn":"801.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-11.41%","time":"00:20","volumn":"960.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-11.25%","time":"00:25","volumn":"1994.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-10.99%","time":"00:30","volumn":"383.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-10.96%","time":"00:35","volumn":"281.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-10.96%","time":"00:40","volumn":"225.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-10.99%","time":"00:45","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-11.25%","time":"00:50","volumn":"228.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.87","rise":"-11.12%","time":"00:55","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.31%","time":"01:00","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"-11.47%","time":"01:05","volumn":"166.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.83","rise":"-11.37%","time":"01:10","volumn":"239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.31%","time":"01:15","volumn":"139.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-11.28%","time":"01:20","volumn":"246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-11.28%","time":"01:25","volumn":"78.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"-11.50%","time":"01:30","volumn":"223.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-11.46%","time":"01:35","volumn":"111.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-11.41%","time":"01:40","volumn":"424.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-11.41%","time":"01:45","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.80","rise":"-11.53%","time":"01:50","volumn":"271.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.79","rise":"-11.60%","time":"01:55","volumn":"266.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.79","rise":"-11.60%","time":"02:00","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-11.44%","time":"02:05","volumn":"516.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.34%","time":"02:10","volumn":"227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-11.25%","time":"02:15","volumn":"414.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-11.28%","time":"02:20","volumn":"224.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.85","rise":"-11.28%","time":"02:25","volumn":"57.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.83","rise":"-11.37%","time":"02:30","volumn":"261.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.82","rise":"-11.44%","time":"02:35","volumn":"330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.34%","time":"02:40","volumn":"333.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.34%","time":"02:45","volumn":"520.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.34%","time":"02:50","volumn":"330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.31%","time":"02:55","volumn":"163.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.34%","time":"03:00","volumn":"434.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.81","rise":"-11.47%","time":"03:05","volumn":"296.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.84","rise":"-11.31%","time":"03:10","volumn":"425.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"-10.93%","time":"03:15","volumn":"1054.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-11.09%","time":"03:20","volumn":"370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-10.99%","time":"03:25","volumn":"195.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.87","rise":"-11.09%","time":"03:30","volumn":"483.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.90","rise":"-10.93%","time":"03:35","volumn":"379.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-11.02%","time":"03:40","volumn":"668.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-11.02%","time":"03:45","volumn":"888.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.88","rise":"-11.02%","time":"03:50","volumn":"746.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.89","rise":"-10.96%","time":"03:55","volumn":"1682.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.93","rise":"-10.73%","time":"04:00","volumn":"5454.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.70","ratio":"-1.00%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"526.18","ratio":"-0.69%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"456.44","ratio":"-0.70%"}],"marketCapitalization":"56.34\u4ebf","maxPrice":"13.74","minPrice":"13.48","monthlyTendency":{"cx":{"o":["2024\/04\/30","2024\/05\/28"]},"cy":{"o":["16.69","15.68","14.67","13.65","12.64"]},"cyrate":{"o":["32.04%","24.21%","16.38%","8.54%","0.71%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"0","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"0.71%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"16.46%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"17.33%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"16.85%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"9.73%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"8.07%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"10.84%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"11.31%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"25.08%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"23.73%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"25.32%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"28.80%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"32.04%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"27.37%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"22.86%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"24.05%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"8.70%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"10.28%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"10.21%","time":"05\/28","volumn":"4.84\u4e07"}],"points":"20"},"open":"13.72","priceChangeRatio":"-2.01%","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":["13.71","13.66","13.60","13.54","13.49"]},"cyrate":{"o":["-1.58%","-1.97%","-2.37%","-2.76%","-3.16%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.30%","time":"21:31","volumn":"1856.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.70","rise":"-1.69%","time":"21:32","volumn":"1992.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.71","rise":"-1.58%","time":"21:33","volumn":"2358.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.63","rise":"-2.15%","time":"21:34","volumn":"2496.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.87%","time":"21:35","volumn":"2671.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.94%","time":"21:36","volumn":"3188.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.87%","time":"21:37","volumn":"3417.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.58","rise":"-2.51%","time":"21:38","volumn":"3660.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.73%","time":"21:39","volumn":"3892.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"21:40","volumn":"4130.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"21:41","volumn":"4669.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"21:42","volumn":"4945.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"21:43","volumn":"5551.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"21:44","volumn":"5903.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"21:45","volumn":"6187.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"21:46","volumn":"6361.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"21:47","volumn":"6623.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.58%","time":"21:48","volumn":"6904.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"21:49","volumn":"7041.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-2.40%","time":"21:50","volumn":"7228.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.58","rise":"-2.51%","time":"21:51","volumn":"8139.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.55%","time":"21:52","volumn":"8272.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-2.40%","time":"21:53","volumn":"8519.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.62","rise":"-2.23%","time":"21:54","volumn":"8875.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.63","rise":"-2.12%","time":"21:55","volumn":"9206.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-2.40%","time":"21:56","volumn":"9571.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-2.40%","time":"21:57","volumn":"9695.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.59","rise":"-2.44%","time":"21:58","volumn":"9850.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"21:59","volumn":"1.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.73%","time":"22:00","volumn":"1.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.80%","time":"22:01","volumn":"1.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.87%","time":"22:02","volumn":"1.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-3.05%","time":"22:03","volumn":"1.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-3.05%","time":"22:04","volumn":"1.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.94%","time":"22:05","volumn":"1.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.60","rise":"-2.40%","time":"22:06","volumn":"1.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.64%","time":"22:07","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.55%","time":"22:08","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"22:09","volumn":"1.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-3.05%","time":"22:10","volumn":"1.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"22:11","volumn":"1.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:12","volumn":"1.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.87%","time":"22:13","volumn":"1.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:14","volumn":"1.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.49","rise":"-3.15%","time":"22:15","volumn":"1.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-3.05%","time":"22:16","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"22:17","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.94%","time":"22:18","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-3.05%","time":"22:19","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"22:20","volumn":"1.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-3.05%","time":"22:21","volumn":"1.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-3.05%","time":"22:22","volumn":"1.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.49","rise":"-3.16%","time":"22:23","volumn":"1.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.51","rise":"-3.03%","time":"22:24","volumn":"1.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:25","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:26","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.87%","time":"22:27","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"22:28","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:29","volumn":"1.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.80%","time":"22:30","volumn":"1.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:31","volumn":"1.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.94%","time":"22:32","volumn":"1.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"22:33","volumn":"1.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.87%","time":"22:34","volumn":"1.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.81%","time":"22:35","volumn":"1.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"22:36","volumn":"1.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"22:37","volumn":"1.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.75%","time":"22:38","volumn":"1.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"22:39","volumn":"1.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:40","volumn":"1.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:41","volumn":"1.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:42","volumn":"1.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"22:43","volumn":"1.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"22:44","volumn":"1.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.87%","time":"22:45","volumn":"1.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.94%","time":"22:46","volumn":"1.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"22:47","volumn":"1.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:48","volumn":"1.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:49","volumn":"1.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"22:50","volumn":"1.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"22:51","volumn":"1.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"22:52","volumn":"1.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.80%","time":"22:53","volumn":"1.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.94%","time":"22:54","volumn":"1.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"22:55","volumn":"1.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"22:56","volumn":"1.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"22:57","volumn":"1.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"22:58","volumn":"1.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.52","rise":"-2.98%","time":"22:59","volumn":"1.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.73%","time":"23:00","volumn":"1.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.80%","time":"23:01","volumn":"1.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"23:02","volumn":"1.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.66%","time":"23:03","volumn":"1.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.73%","time":"23:04","volumn":"1.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.87%","time":"23:05","volumn":"1.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.87%","time":"23:06","volumn":"1.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"23:07","volumn":"1.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.84%","time":"23:08","volumn":"1.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.80%","time":"23:09","volumn":"1.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.53","rise":"-2.91%","time":"23:10","volumn":"1.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.73%","time":"23:11","volumn":"1.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.73%","time":"23:12","volumn":"1.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.66%","time":"23:13","volumn":"2.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"23:14","volumn":"2.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"23:15","volumn":"2.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"23:16","volumn":"2.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"23:17","volumn":"2.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.73%","time":"23:18","volumn":"2.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"23:19","volumn":"2.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"23:20","volumn":"2.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.66%","time":"23:21","volumn":"2.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"23:22","volumn":"2.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"23:23","volumn":"2.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"23:24","volumn":"2.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"23:25","volumn":"2.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.62%","time":"23:26","volumn":"2.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.59","rise":"-2.48%","time":"23:27","volumn":"2.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.58","rise":"-2.51%","time":"23:28","volumn":"2.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.55%","time":"23:29","volumn":"2.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.59","rise":"-2.48%","time":"23:30","volumn":"2.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.55%","time":"23:31","volumn":"2.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.66%","time":"23:32","volumn":"2.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"23:33","volumn":"2.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.55","rise":"-2.69%","time":"23:34","volumn":"2.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"23:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.80%","time":"23:36","volumn":"2.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.54","rise":"-2.76%","time":"23:37","volumn":"2.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.62%","time":"23:38","volumn":"2.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.58%","time":"23:39","volumn":"2.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.58%","time":"23:40","volumn":"2.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.55%","time":"23:41","volumn":"2.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.62%","time":"23:42","volumn":"2.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.62%","time":"23:43","volumn":"2.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.62%","time":"23:44","volumn":"2.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.58%","time":"23:45","volumn":"2.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.62%","time":"23:46","volumn":"2.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.56","rise":"-2.62%","time":"23:47","volumn":"2.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.58%","time":"23:48","volumn":"2.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.55%","time":"23:49","volumn":"2.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.57","rise":"-2.55%","time":"23:50","volumn":"2.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.28%","time":"23:51","volumn":"2.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.30%","time":"23:52","volumn":"2.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.33%","time":"23:53","volumn":"2.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.33%","time":"23:54","volumn":"2.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.33%","time":"23:55","volumn":"2.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.33%","time":"23:56","volumn":"2.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.33%","time":"23:57","volumn":"2.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.33%","time":"23:58","volumn":"2.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-2.30%","time":"23:59","volumn":"2.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:00","volumn":"2.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:01","volumn":"2.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"00:02","volumn":"2.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"00:03","volumn":"2.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.23%","time":"00:04","volumn":"2.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"00:05","volumn":"2.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"00:06","volumn":"2.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"00:07","volumn":"2.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:08","volumn":"2.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:09","volumn":"2.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"00:10","volumn":"2.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:11","volumn":"2.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:12","volumn":"2.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.57","rise":"-2.55%","time":"00:13","volumn":"2.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.57","rise":"-2.55%","time":"00:14","volumn":"2.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-2.51%","time":"00:15","volumn":"2.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-2.51%","time":"00:16","volumn":"2.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:17","volumn":"2.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:18","volumn":"2.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.44%","time":"00:19","volumn":"2.43\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.57","rise":"-2.55%","time":"00:20","volumn":"2.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.57","rise":"-2.55%","time":"00:21","volumn":"2.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:22","volumn":"2.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:23","volumn":"2.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.44%","time":"00:24","volumn":"2.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.40%","time":"00:25","volumn":"2.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.37%","time":"00:26","volumn":"2.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.40%","time":"00:27","volumn":"2.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.37%","time":"00:28","volumn":"2.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.37%","time":"00:29","volumn":"2.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.40%","time":"00:30","volumn":"2.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.40%","time":"00:31","volumn":"2.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.40%","time":"00:32","volumn":"2.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:33","volumn":"2.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:34","volumn":"2.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.40%","time":"00:35","volumn":"2.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:36","volumn":"2.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:37","volumn":"2.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:38","volumn":"2.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:39","volumn":"2.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:40","volumn":"2.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:41","volumn":"2.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.30%","time":"00:42","volumn":"2.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:43","volumn":"2.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:44","volumn":"2.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:45","volumn":"2.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.44%","time":"00:46","volumn":"2.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-2.51%","time":"00:47","volumn":"2.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:48","volumn":"2.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.59","rise":"-2.48%","time":"00:49","volumn":"2.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.58","rise":"-2.50%","time":"00:50","volumn":"2.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.37%","time":"00:51","volumn":"2.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"00:52","volumn":"2.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"00:53","volumn":"2.61\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.17%","time":"00:54","volumn":"2.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.21%","time":"00:55","volumn":"2.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"00:56","volumn":"2.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.08%","time":"00:57","volumn":"2.63\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"00:58","volumn":"2.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"00:59","volumn":"2.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"01:00","volumn":"2.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"01:01","volumn":"2.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"01:02","volumn":"2.67\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.94%","time":"01:03","volumn":"2.67\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"01:04","volumn":"2.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"01:05","volumn":"2.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"01:06","volumn":"2.69\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"01:07","volumn":"2.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"01:08","volumn":"2.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"01:09","volumn":"2.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.15%","time":"01:10","volumn":"2.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.08%","time":"01:11","volumn":"2.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"01:12","volumn":"2.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"01:13","volumn":"2.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.23%","time":"01:14","volumn":"2.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"01:15","volumn":"2.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"01:16","volumn":"2.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"01:17","volumn":"2.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"01:18","volumn":"2.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"01:19","volumn":"2.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.08%","time":"01:20","volumn":"2.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"01:21","volumn":"2.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"01:22","volumn":"2.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"01:23","volumn":"2.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"01:24","volumn":"2.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"01:25","volumn":"2.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"01:26","volumn":"2.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.94%","time":"01:27","volumn":"2.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"01:28","volumn":"2.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.94%","time":"01:29","volumn":"2.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"01:30","volumn":"2.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-1.87%","time":"01:31","volumn":"2.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-1.87%","time":"01:32","volumn":"2.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"01:33","volumn":"2.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"01:34","volumn":"2.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"01:35","volumn":"2.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"01:36","volumn":"2.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.94%","time":"01:37","volumn":"2.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-1.87%","time":"01:38","volumn":"2.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.79%","time":"01:39","volumn":"2.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.79%","time":"01:40","volumn":"2.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"01:41","volumn":"2.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"01:42","volumn":"2.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"01:43","volumn":"2.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-1.87%","time":"01:44","volumn":"2.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.79%","time":"01:45","volumn":"2.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.79%","time":"01:46","volumn":"2.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"01:47","volumn":"2.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"01:48","volumn":"2.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-1.76%","time":"01:49","volumn":"2.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-1.76%","time":"01:50","volumn":"2.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"-1.69%","time":"01:51","volumn":"2.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"-1.65%","time":"01:52","volumn":"2.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"-1.65%","time":"01:53","volumn":"2.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"-1.69%","time":"01:54","volumn":"2.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"-1.69%","time":"01:55","volumn":"2.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-1.76%","time":"01:56","volumn":"2.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.78%","time":"01:57","volumn":"2.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"-1.69%","time":"01:58","volumn":"2.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.70","rise":"-1.69%","time":"01:59","volumn":"2.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-1.72%","time":"02:00","volumn":"2.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-1.76%","time":"02:01","volumn":"2.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.69","rise":"-1.76%","time":"02:02","volumn":"2.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"02:03","volumn":"3.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"02:04","volumn":"3.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"02:05","volumn":"3.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"02:06","volumn":"3.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"02:07","volumn":"3.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:08","volumn":"3.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"02:09","volumn":"3.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:10","volumn":"3.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:11","volumn":"3.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"02:12","volumn":"3.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"02:13","volumn":"3.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.93%","time":"02:14","volumn":"3.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-1.87%","time":"02:15","volumn":"3.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:16","volumn":"3.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:17","volumn":"3.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:18","volumn":"3.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:19","volumn":"3.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.94%","time":"02:20","volumn":"3.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.94%","time":"02:21","volumn":"3.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"02:22","volumn":"3.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.08%","time":"02:23","volumn":"3.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:24","volumn":"3.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:25","volumn":"3.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-1.87%","time":"02:26","volumn":"3.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"02:27","volumn":"3.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"02:28","volumn":"3.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"02:29","volumn":"3.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:30","volumn":"3.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:31","volumn":"3.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:32","volumn":"3.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.94%","time":"02:33","volumn":"3.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"02:34","volumn":"3.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"02:35","volumn":"3.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:36","volumn":"3.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:37","volumn":"3.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:38","volumn":"3.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:39","volumn":"3.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:40","volumn":"3.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:41","volumn":"3.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:42","volumn":"3.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:43","volumn":"3.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:44","volumn":"3.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"02:45","volumn":"3.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"02:46","volumn":"3.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"02:47","volumn":"3.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"02:48","volumn":"3.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"02:49","volumn":"3.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"02:50","volumn":"3.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"02:51","volumn":"3.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"02:52","volumn":"3.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"02:53","volumn":"3.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"02:54","volumn":"3.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"02:55","volumn":"3.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.15%","time":"02:56","volumn":"3.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"02:57","volumn":"3.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"02:58","volumn":"3.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"02:59","volumn":"3.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.23%","time":"03:00","volumn":"3.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"03:01","volumn":"3.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"03:02","volumn":"3.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:03","volumn":"3.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"03:04","volumn":"3.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"03:05","volumn":"3.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"03:06","volumn":"3.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"03:07","volumn":"3.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.23%","time":"03:08","volumn":"3.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"03:09","volumn":"3.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"03:10","volumn":"3.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.26%","time":"03:11","volumn":"3.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.60","rise":"-2.35%","time":"03:12","volumn":"3.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.33%","time":"03:13","volumn":"3.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.61","rise":"-2.30%","time":"03:14","volumn":"3.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:15","volumn":"3.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"03:16","volumn":"3.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.15%","time":"03:17","volumn":"3.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.08%","time":"03:18","volumn":"3.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"03:19","volumn":"3.63\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:20","volumn":"3.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:21","volumn":"3.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:22","volumn":"3.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:23","volumn":"3.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:24","volumn":"3.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:25","volumn":"3.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:26","volumn":"3.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.15%","time":"03:27","volumn":"3.69\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.62","rise":"-2.19%","time":"03:28","volumn":"3.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"03:29","volumn":"3.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"03:30","volumn":"3.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.08%","time":"03:31","volumn":"3.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.63","rise":"-2.12%","time":"03:32","volumn":"3.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"03:33","volumn":"3.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"03:34","volumn":"3.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.08%","time":"03:35","volumn":"3.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"03:36","volumn":"3.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"03:37","volumn":"3.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"03:38","volumn":"3.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"03:39","volumn":"3.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"03:40","volumn":"3.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"03:41","volumn":"3.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"03:42","volumn":"3.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.67","rise":"-1.90%","time":"03:43","volumn":"3.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.66","rise":"-1.90%","time":"03:44","volumn":"3.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"03:45","volumn":"3.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"03:46","volumn":"3.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.79%","time":"03:47","volumn":"3.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"03:48","volumn":"3.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.79%","time":"03:49","volumn":"3.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"03:50","volumn":"3.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"03:51","volumn":"3.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.68","rise":"-1.83%","time":"03:52","volumn":"3.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"03:53","volumn":"4.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"03:54","volumn":"4.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"03:55","volumn":"4.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"03:56","volumn":"4.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"03:57","volumn":"4.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.64","rise":"-2.05%","time":"03:58","volumn":"4.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-1.97%","time":"03:59","volumn":"4.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.65","rise":"-2.01%","time":"04:00","volumn":"4.61\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":"460.99\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/14","2024\/05\/28"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["8.35%","-6.04%","-20.43%","-34.82%","-49.20%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.60","rise":"0","time":"06\/14","volumn":"5.23\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.30","rise":"3.98%","time":"06\/15","volumn":"6.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.47","rise":"-0.74%","time":"06\/16","volumn":"7.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"-9.26%","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"-11.59%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-12.67%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-15.11%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-14.83%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-11.65%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-13.01%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-15.17%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-14.20%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"-10.63%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-13.30%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-17.33%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-15.34%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-15.40%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-11.93%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"-5.11%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"-0.34%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"-4.89%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"-5.45%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"-11.59%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"-10.51%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-12.67%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-12.16%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"-2.84%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"-3.69%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"-1.25%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"-7.95%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"6.08%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"8.35%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"1.19%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"-3.98%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"4.66%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"3.18%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"0.68%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"-1.82%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"-2.73%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"-3.69%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"-8.92%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"-6.88%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-11.14%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-13.41%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-12.78%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-18.35%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-16.25%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-17.05%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-15.63%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-15.17%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-17.27%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-16.02%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"-10.11%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-11.76%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-14.03%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-11.48%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-13.58%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-12.84%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-18.75%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-22.95%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-20.17%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-19.83%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-21.53%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-20.85%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-21.59%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-22.33%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-22.73%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-23.86%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-26.53%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-22.44%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-23.69%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-23.98%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-23.01%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-23.18%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-21.76%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-22.56%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-23.30%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-24.38%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-25.34%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-22.90%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-24.55%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-18.58%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-16.76%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-20.62%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-22.39%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-22.61%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-23.64%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-26.88%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-27.78%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-28.92%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-28.18%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-22.90%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-25.91%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-24.72%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-24.43%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-21.14%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-23.69%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-25.00%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-21.25%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-16.53%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-17.39%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-18.18%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-17.33%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-19.32%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-19.55%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-18.47%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-15.97%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-13.64%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-20.23%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-20.51%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-17.22%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-19.55%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-20.40%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-19.66%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-22.22%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-24.20%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-32.61%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-35.63%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-34.60%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-34.49%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-35.17%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-33.30%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-31.82%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-32.22%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-30.57%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-30.23%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-30.63%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-31.76%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-32.05%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-35.17%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-33.01%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-37.50%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-34.26%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-37.50%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-36.25%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-36.82%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-32.73%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-30.85%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-34.03%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-31.42%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-33.58%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-36.82%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-36.82%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-38.35%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-38.75%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-38.07%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-39.49%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-42.95%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-44.26%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-44.89%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-46.53%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-47.67%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-42.90%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-43.13%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-45.23%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-45.74%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-46.48%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-48.98%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-48.47%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-46.88%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-49.20%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-48.35%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-42.05%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-44.66%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-44.72%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-43.86%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-42.05%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-45.28%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-43.01%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-42.39%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-41.14%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-42.05%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-41.42%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-41.59%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-43.07%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-42.44%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-41.42%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-45.06%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-45.00%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-42.90%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-41.08%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-42.27%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-38.58%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-39.77%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-36.76%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-28.35%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-27.90%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-28.92%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-33.75%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-33.07%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-32.73%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-32.78%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-30.23%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-36.36%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-37.90%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-38.98%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-40.51%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-37.33%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-36.36%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-36.59%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-34.49%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-35.63%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-37.16%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-38.24%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-37.05%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-32.22%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-33.64%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-30.51%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-34.77%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-36.02%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-37.56%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-37.33%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-37.10%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-38.01%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-33.30%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-34.72%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-27.56%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-28.98%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-25.45%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-24.15%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-28.18%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-27.67%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-16.36%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-15.74%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-16.08%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-21.19%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-22.39%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-20.40%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-20.06%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"-10.17%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"-11.14%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"-10.00%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"-7.50%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"-5.17%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"-8.52%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"-11.76%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"-10.91%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"-21.93%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"-20.80%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"-20.85%","time":"05\/28","volumn":"4.84\u4e07"}],"points":"240"}}
哔哩哔哩弹幕视频网 ( ゜- ゜)つロ 乾杯~ bilibili
bilibili是一家弹幕站点,大家可以在这里找到许多的欢乐.
哔哩哔哩弹幕视频网 ( ゜- ゜)つロ 乾杯~ bilibili
bilibili是一家弹幕站点,大家可以在这里找到许多的欢乐. 个人中心
- 意见反馈
- 页面反馈