360搜索提示：该汽车品牌被2022年315曝光，请谨慎防范。
福特_汽车报价|图片_太平洋汽车网
- 江铃福特
- 福特(进口)
- 长安福特
福特汽车新款车型-福特汽车官方网站
为你推荐
{"amount":"7.11\u4ebf","changeAmount":"0.23","close":"12.54","currentPrice":"12.77","currenttime":"2024-07-02 04:00:39","e":{"@attributes":{"datetime":"2024-07-02 04:00:39","e1":"12.77","e2":"0.23","e3":"(1.79%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/25","06\/26","06\/27","06\/28","06\/29"]},"cy":{"o":["12.62","12.45","12.29","12.12","11.96"]},"cyrate":{"o":["3.34%","1.98%","0.62%","-0.73%","-2.09%"]},"p":[{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.21","rise":"0","time":"02:35","volumn":"7062.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.20","rise":"-0.08%","time":"02:40","volumn":"3132.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.21","rise":"-0.04%","time":"02:45","volumn":"1812.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.22","rise":"0.08%","time":"02:50","volumn":"2613.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.22","rise":"0.08%","time":"02:55","volumn":"6914.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.23","rise":"0.16%","time":"03:00","volumn":"2669.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.23","rise":"0.16%","time":"03:05","volumn":"6921.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.23","rise":"0.20%","time":"03:10","volumn":"4683.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.23","rise":"0.20%","time":"03:15","volumn":"1485.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.23","rise":"0.20%","time":"03:20","volumn":"7194.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.23","rise":"0.20%","time":"03:25","volumn":"3540.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.24","rise":"0.24%","time":"03:30","volumn":"6935.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.24","rise":"0.27%","time":"03:35","volumn":"3450.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.24","rise":"0.25%","time":"03:40","volumn":"7588.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.24","rise":"0.29%","time":"03:45","volumn":"6290.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.25","rise":"0.33%","time":"03:50","volumn":"8470.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.23","rise":"0.20%","time":"03:55","volumn":"7927.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.23","rise":"0.16%","time":"04:00","volumn":"8.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.09","rise":"-1.02%","time":"21:35","volumn":"1.77\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.14","rise":"-0.53%","time":"21:40","volumn":"8005.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.18","rise":"-0.29%","time":"21:45","volumn":"9209.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.78%","time":"21:50","volumn":"8062.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.88%","time":"21:55","volumn":"7751.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.70%","time":"22:00","volumn":"5997.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.15","rise":"-0.47%","time":"22:05","volumn":"8293.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.15","rise":"-0.49%","time":"22:10","volumn":"4603.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.17","rise":"-0.33%","time":"22:15","volumn":"3883.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.16","rise":"-0.41%","time":"22:20","volumn":"7032.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.16","rise":"-0.37%","time":"22:25","volumn":"3735.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.16","rise":"-0.41%","time":"22:30","volumn":"1229.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.13","rise":"-0.61%","time":"22:35","volumn":"5167.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.13","rise":"-0.66%","time":"22:40","volumn":"6431.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.78%","time":"22:45","volumn":"4577.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.82%","time":"22:50","volumn":"3675.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.78%","time":"22:55","volumn":"3336.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.70%","time":"23:00","volumn":"3294.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.10","rise":"-0.94%","time":"23:05","volumn":"4604.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.09","rise":"-1.02%","time":"23:10","volumn":"1969.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.08","rise":"-1.06%","time":"23:15","volumn":"2098.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.07","rise":"-1.11%","time":"23:20","volumn":"5472.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.07","rise":"-1.11%","time":"23:25","volumn":"3220.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.76%","time":"23:30","volumn":"1.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.14","rise":"-0.57%","time":"23:35","volumn":"7821.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.13","rise":"-0.65%","time":"23:40","volumn":"4800.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.13","rise":"-0.61%","time":"23:45","volumn":"4480.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.82%","time":"23:50","volumn":"7278.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.12","rise":"-0.78%","time":"23:55","volumn":"1517.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.11","rise":"-0.82%","time":"00:00","volumn":"2657.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.08","rise":"-1.06%","time":"00:05","volumn":"3732.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.09","rise":"-1.02%","time":"00:10","volumn":"1878.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.09","rise":"-1.02%","time":"00:15","volumn":"916.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.11%","time":"00:20","volumn":"1769.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.09","rise":"-0.98%","time":"00:25","volumn":"2140.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.09","rise":"-1.02%","time":"00:30","volumn":"2128.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.11%","time":"00:35","volumn":"2261.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.22%","time":"00:40","volumn":"2908.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.27%","time":"00:45","volumn":"3630.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.15%","time":"00:50","volumn":"2640.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.19%","time":"00:55","volumn":"1527.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.23%","time":"01:00","volumn":"1851.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.27%","time":"01:05","volumn":"1183.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.27%","time":"01:10","volumn":"1313.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.19%","time":"01:15","volumn":"2174.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.23%","time":"01:20","volumn":"2377.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.23%","time":"01:25","volumn":"2561.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.15%","time":"01:30","volumn":"1017.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.11%","time":"01:35","volumn":"2546.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.15%","time":"01:40","volumn":"2498.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.23%","time":"01:45","volumn":"840.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.19%","time":"01:50","volumn":"1315.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.33%","time":"01:55","volumn":"3938.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.35%","time":"02:00","volumn":"4419.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.43%","time":"02:05","volumn":"2464.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.43%","time":"02:10","volumn":"828.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.43%","time":"02:15","volumn":"1314.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.33%","time":"02:20","volumn":"3702.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.39%","time":"02:25","volumn":"3387.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.39%","time":"02:30","volumn":"3198.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.35%","time":"02:35","volumn":"2587.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.39%","time":"02:40","volumn":"921.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.03","rise":"-1.47%","time":"02:45","volumn":"1391.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.41%","time":"02:50","volumn":"1387.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.43%","time":"02:55","volumn":"1000.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.43%","time":"03:00","volumn":"860.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.23%","time":"03:05","volumn":"3009.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.23%","time":"03:10","volumn":"2728.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.27%","time":"03:15","volumn":"1016.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.27%","time":"03:20","volumn":"1115.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.15%","time":"03:25","volumn":"3527.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.19%","time":"03:30","volumn":"1807.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.11%","time":"03:35","volumn":"4622.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.27%","time":"03:40","volumn":"3652.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.27%","time":"03:45","volumn":"5380.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.19%","time":"03:50","volumn":"6956.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.06","rise":"-1.19%","time":"03:55","volumn":"1.52\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.09","rise":"-0.98%","time":"04:00","volumn":"9.86\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.97","rise":"-1.96%","time":"21:35","volumn":"1.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.99","rise":"-1.84%","time":"21:40","volumn":"7274.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.00","rise":"-1.69%","time":"21:45","volumn":"5485.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.99","rise":"-1.80%","time":"21:50","volumn":"4742.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.98","rise":"-1.84%","time":"21:55","volumn":"4388.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.98","rise":"-1.84%","time":"22:00","volumn":"1535.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.98","rise":"-1.84%","time":"22:05","volumn":"3011.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.98","rise":"-1.84%","time":"22:10","volumn":"1575.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.99","rise":"-1.80%","time":"22:15","volumn":"1990.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.01","rise":"-1.68%","time":"22:20","volumn":"3800.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.98","rise":"-1.84%","time":"22:25","volumn":"4711.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.02","rise":"-1.60%","time":"22:30","volumn":"1.31\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.02","rise":"-1.56%","time":"22:35","volumn":"3390.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.12%","time":"22:40","volumn":"1.78\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.43%","time":"22:45","volumn":"8139.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.39%","time":"22:50","volumn":"4914.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.05","rise":"-1.31%","time":"22:55","volumn":"4995.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.07","rise":"-1.11%","time":"23:00","volumn":"5698.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.04","rise":"-1.39%","time":"23:05","volumn":"4573.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.03","rise":"-1.52%","time":"23:10","volumn":"4257.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.96","rise":"-2.01%","time":"23:15","volumn":"7797.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.97","rise":"-1.97%","time":"23:20","volumn":"8428.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.96","rise":"-2.01%","time":"23:25","volumn":"4559.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.96","rise":"-2.01%","time":"23:30","volumn":"1570.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.96","rise":"-2.01%","time":"23:35","volumn":"1446.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.96","rise":"-2.01%","time":"23:40","volumn":"4014.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.97","rise":"-1.92%","time":"23:45","volumn":"4548.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.96","rise":"-2.05%","time":"23:50","volumn":"5603.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"11.96","rise":"-2.01%","time":"23:55","volumn":"3883.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.96","rise":"-2.09%","time":"00:00","volumn":"4892.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.96","rise":"-2.01%","time":"00:05","volumn":"4564.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.97","rise":"-1.97%","time":"00:10","volumn":"1023.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.97","rise":"-1.92%","time":"00:15","volumn":"1.84\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.96","rise":"-2.05%","time":"00:20","volumn":"1.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.96","rise":"-2.04%","time":"00:25","volumn":"2752.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.96","rise":"-2.01%","time":"00:30","volumn":"795.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.96","rise":"-2.09%","time":"00:35","volumn":"3413.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.96","rise":"-2.02%","time":"00:40","volumn":"2379.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.96","rise":"-2.01%","time":"00:45","volumn":"1699.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.97","rise":"-1.92%","time":"00:50","volumn":"3661.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.97","rise":"-1.96%","time":"00:55","volumn":"1001.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.97","rise":"-1.92%","time":"01:00","volumn":"688.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.98","rise":"-1.86%","time":"01:05","volumn":"4014.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.99","rise":"-1.80%","time":"01:10","volumn":"1275.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.00","rise":"-1.72%","time":"01:15","volumn":"1404.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.99","rise":"-1.76%","time":"01:20","volumn":"1183.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"11.99","rise":"-1.76%","time":"01:25","volumn":"2421.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.01","rise":"-1.68%","time":"01:30","volumn":"5105.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.01","rise":"-1.68%","time":"01:35","volumn":"2605.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.02","rise":"-1.60%","time":"01:40","volumn":"2140.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.02","rise":"-1.56%","time":"01:45","volumn":"1088.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.02","rise":"-1.60%","time":"01:50","volumn":"675.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.02","rise":"-1.56%","time":"01:55","volumn":"1348.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.02","rise":"-1.60%","time":"02:00","volumn":"1141.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.04","rise":"-1.43%","time":"02:05","volumn":"1.22\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.05","rise":"-1.31%","time":"02:10","volumn":"8889.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.03","rise":"-1.47%","time":"02:15","volumn":"6293.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.07","rise":"-1.11%","time":"02:20","volumn":"8922.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.07","rise":"-1.11%","time":"02:25","volumn":"9371.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.07","rise":"-1.11%","time":"02:30","volumn":"2786.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.08","rise":"-1.10%","time":"02:35","volumn":"1667.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.06","rise":"-1.19%","time":"02:40","volumn":"2317.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.05","rise":"-1.27%","time":"02:45","volumn":"2903.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.07","rise":"-1.15%","time":"02:50","volumn":"3866.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.06","rise":"-1.23%","time":"02:55","volumn":"1189.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.05","rise":"-1.31%","time":"03:00","volumn":"3156.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.05","rise":"-1.27%","time":"03:05","volumn":"1327.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.06","rise":"-1.19%","time":"03:10","volumn":"5536.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.06","rise":"-1.19%","time":"03:15","volumn":"1134.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.06","rise":"-1.19%","time":"03:20","volumn":"1262.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.07","rise":"-1.15%","time":"03:25","volumn":"3214.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.07","rise":"-1.11%","time":"03:30","volumn":"1.15\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.06","rise":"-1.19%","time":"03:35","volumn":"3507.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.06","rise":"-1.19%","time":"03:40","volumn":"2210.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.07","rise":"-1.15%","time":"03:45","volumn":"3548.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.06","rise":"-1.19%","time":"03:50","volumn":"5174.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.12","rise":"-0.70%","time":"03:55","volumn":"1.49\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.11","rise":"-0.82%","time":"04:00","volumn":"5.31\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.08","rise":"-1.02%","time":"21:35","volumn":"8210.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.14","rise":"-0.57%","time":"21:40","volumn":"4977.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.17","rise":"-0.33%","time":"21:45","volumn":"7494.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.14","rise":"-0.53%","time":"21:50","volumn":"1.14\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.12","rise":"-0.75%","time":"21:55","volumn":"8378.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.13","rise":"-0.61%","time":"22:00","volumn":"4730.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.14","rise":"-0.57%","time":"22:05","volumn":"8649.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.15","rise":"-0.49%","time":"22:10","volumn":"6332.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.20","rise":"-0.08%","time":"22:15","volumn":"8136.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.21","rise":"0.00%","time":"22:20","volumn":"7420.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.20","rise":"-0.12%","time":"22:25","volumn":"4833.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.18","rise":"-0.24%","time":"22:30","volumn":"5137.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.21","rise":"0.00%","time":"22:35","volumn":"5811.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.26","rise":"0.44%","time":"22:40","volumn":"1.62\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.31","rise":"0.82%","time":"22:45","volumn":"1.56\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.36","rise":"1.19%","time":"22:50","volumn":"2.02\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.29","rise":"0.70%","time":"22:55","volumn":"7202.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.29","rise":"0.66%","time":"23:00","volumn":"9403.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.28","rise":"0.57%","time":"23:05","volumn":"8651.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.29","rise":"0.61%","time":"23:10","volumn":"7923.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.32","rise":"0.90%","time":"23:15","volumn":"9587.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.35","rise":"1.15%","time":"23:20","volumn":"1.09\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.31","rise":"0.86%","time":"23:25","volumn":"7824.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.28","rise":"0.57%","time":"23:30","volumn":"6716.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.24","rise":"0.29%","time":"23:35","volumn":"8055.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.22","rise":"0.12%","time":"23:40","volumn":"6269.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.25","rise":"0.33%","time":"23:45","volumn":"6754.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.24","rise":"0.25%","time":"23:50","volumn":"5706.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.27","rise":"0.45%","time":"23:55","volumn":"3650.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.28","rise":"0.54%","time":"00:00","volumn":"8848.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.31","rise":"0.85%","time":"00:05","volumn":"7619.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.30","rise":"0.78%","time":"00:10","volumn":"4872.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.29","rise":"0.70%","time":"00:15","volumn":"4382.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.29","rise":"0.68%","time":"00:20","volumn":"3421.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.30","rise":"0.74%","time":"00:25","volumn":"2565.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.29","rise":"0.65%","time":"00:30","volumn":"2428.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.29","rise":"0.66%","time":"00:35","volumn":"5391.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.28","rise":"0.57%","time":"00:40","volumn":"1589.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.30","rise":"0.73%","time":"00:45","volumn":"2971.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.29","rise":"0.66%","time":"00:50","volumn":"4195.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.29","rise":"0.61%","time":"00:55","volumn":"2058.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.28","rise":"0.53%","time":"01:00","volumn":"2036.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.28","rise":"0.57%","time":"01:05","volumn":"1041.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.28","rise":"0.54%","time":"01:10","volumn":"2671.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.27","rise":"0.49%","time":"01:15","volumn":"4996.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.26","rise":"0.37%","time":"01:20","volumn":"2106.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.24","rise":"0.25%","time":"01:25","volumn":"5528.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.26","rise":"0.41%","time":"01:30","volumn":"3899.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.29","rise":"0.61%","time":"01:35","volumn":"1654.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.29","rise":"0.70%","time":"01:40","volumn":"2408.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.29","rise":"0.61%","time":"01:45","volumn":"1666.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.27","rise":"0.49%","time":"01:50","volumn":"1836.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.28","rise":"0.57%","time":"01:55","volumn":"1605.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.28","rise":"0.59%","time":"02:00","volumn":"866.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.25","rise":"0.33%","time":"02:05","volumn":"3455.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.27","rise":"0.45%","time":"02:10","volumn":"3077.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.26","rise":"0.41%","time":"02:15","volumn":"3142.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.24","rise":"0.28%","time":"02:20","volumn":"4372.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.23","rise":"0.20%","time":"02:25","volumn":"3535.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.23","rise":"0.16%","time":"02:30","volumn":"1930.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.24","rise":"0.25%","time":"02:35","volumn":"4100.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.22","rise":"0.12%","time":"02:40","volumn":"1039.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.23","rise":"0.15%","time":"02:45","volumn":"1446.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.23","rise":"0.20%","time":"02:50","volumn":"2619.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.23","rise":"0.20%","time":"02:55","volumn":"4603.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.23","rise":"0.20%","time":"03:00","volumn":"2536.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.26","rise":"0.37%","time":"03:05","volumn":"3137.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.24","rise":"0.29%","time":"03:10","volumn":"1970.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.24","rise":"0.29%","time":"03:15","volumn":"3615.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.24","rise":"0.29%","time":"03:20","volumn":"2060.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.26","rise":"0.41%","time":"03:25","volumn":"5851.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.26","rise":"0.37%","time":"03:30","volumn":"4067.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.25","rise":"0.33%","time":"03:35","volumn":"6484.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.26","rise":"0.38%","time":"03:40","volumn":"1.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.27","rise":"0.49%","time":"03:45","volumn":"4477.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.24","rise":"0.25%","time":"03:50","volumn":"9209.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.24","rise":"0.25%","time":"03:55","volumn":"9628.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.23","rise":"0.16%","time":"04:00","volumn":"5.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.39","rise":"1.52%","time":"21:35","volumn":"1.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.43","rise":"1.76%","time":"21:40","volumn":"1.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.37","rise":"1.27%","time":"21:45","volumn":"4632.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.36","rise":"1.23%","time":"21:50","volumn":"8063.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.38","rise":"1.39%","time":"21:55","volumn":"3223.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.39","rise":"1.47%","time":"22:00","volumn":"6752.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.44","rise":"1.87%","time":"22:05","volumn":"1.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.48","rise":"2.21%","time":"22:10","volumn":"1.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.44","rise":"1.84%","time":"22:15","volumn":"1.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.45","rise":"1.97%","time":"22:20","volumn":"7485.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.47","rise":"2.13%","time":"22:25","volumn":"5355.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.49","rise":"2.33%","time":"22:30","volumn":"2.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.52","rise":"2.50%","time":"22:35","volumn":"8836.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.53","rise":"2.58%","time":"22:40","volumn":"9154.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.52","rise":"2.50%","time":"22:45","volumn":"8322.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.54","rise":"2.70%","time":"22:50","volumn":"9990.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.54","rise":"2.74%","time":"22:55","volumn":"1.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.54","rise":"2.74%","time":"23:00","volumn":"1.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.50","rise":"2.38%","time":"23:05","volumn":"9262.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.51","rise":"2.42%","time":"23:10","volumn":"9265.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.48","rise":"2.25%","time":"23:15","volumn":"7137.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.48","rise":"2.25%","time":"23:20","volumn":"3359.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.48","rise":"2.25%","time":"23:25","volumn":"2813.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.47","rise":"2.13%","time":"23:30","volumn":"5342.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.47","rise":"2.17%","time":"23:35","volumn":"6107.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.51","rise":"2.42%","time":"23:40","volumn":"6118.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.54","rise":"2.70%","time":"23:45","volumn":"8773.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.52","rise":"2.50%","time":"23:50","volumn":"4177.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.52","rise":"2.50%","time":"23:55","volumn":"4298.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.53","rise":"2.58%","time":"00:00","volumn":"5654.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.50","rise":"2.34%","time":"00:05","volumn":"9024.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.49","rise":"2.27%","time":"00:10","volumn":"4734.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.48","rise":"2.25%","time":"00:15","volumn":"5201.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.49","rise":"2.33%","time":"00:20","volumn":"5996.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.50","rise":"2.38%","time":"00:25","volumn":"2628.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.52","rise":"2.57%","time":"00:30","volumn":"3757.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.53","rise":"2.62%","time":"00:35","volumn":"2997.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.49","rise":"2.33%","time":"00:40","volumn":"8026.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.49","rise":"2.33%","time":"00:45","volumn":"2222.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.49","rise":"2.29%","time":"00:50","volumn":"1459.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.49","rise":"2.29%","time":"00:55","volumn":"2388.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.47","rise":"2.17%","time":"01:00","volumn":"2769.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.46","rise":"2.09%","time":"01:05","volumn":"4439.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.47","rise":"2.17%","time":"01:10","volumn":"2119.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.46","rise":"2.09%","time":"01:15","volumn":"3921.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.47","rise":"2.10%","time":"01:20","volumn":"2193.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.46","rise":"2.09%","time":"01:25","volumn":"5068.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.46","rise":"2.01%","time":"01:30","volumn":"1971.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.46","rise":"2.05%","time":"01:35","volumn":"2942.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.45","rise":"1.97%","time":"01:40","volumn":"709.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.46","rise":"2.05%","time":"01:45","volumn":"5750.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.46","rise":"2.09%","time":"01:50","volumn":"1803.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.47","rise":"2.17%","time":"01:55","volumn":"2419.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.47","rise":"2.17%","time":"02:00","volumn":"1445.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.52","rise":"2.53%","time":"02:05","volumn":"6879.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.55","rise":"2.78%","time":"02:10","volumn":"4943.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.55","rise":"2.78%","time":"02:15","volumn":"1794.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.54","rise":"2.74%","time":"02:20","volumn":"3745.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.55","rise":"2.83%","time":"02:25","volumn":"8064.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.56","rise":"2.91%","time":"02:30","volumn":"6007.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.55","rise":"2.83%","time":"02:35","volumn":"5186.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.55","rise":"2.83%","time":"02:40","volumn":"1933.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.59","rise":"3.07%","time":"02:45","volumn":"6882.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.57","rise":"2.98%","time":"02:50","volumn":"1.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.57","rise":"2.99%","time":"02:55","volumn":"2483.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.55","rise":"2.83%","time":"03:00","volumn":"6115.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.56","rise":"2.91%","time":"03:05","volumn":"4736.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.56","rise":"2.91%","time":"03:10","volumn":"3129.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.56","rise":"2.91%","time":"03:15","volumn":"7923.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.59","rise":"3.10%","time":"03:20","volumn":"6219.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.62","rise":"3.34%","time":"03:25","volumn":"1.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.60","rise":"3.19%","time":"03:30","volumn":"4779.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.57","rise":"2.95%","time":"03:35","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.56","rise":"2.87%","time":"03:40","volumn":"8665.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.55","rise":"2.77%","time":"03:45","volumn":"1.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.55","rise":"2.83%","time":"03:50","volumn":"6050.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.54","rise":"2.66%","time":"03:55","volumn":"1.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"12.54","rise":"2.70%","time":"04:00","volumn":"14.72\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.49","ratio":"0.09%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"545.39","ratio":"0.21%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"481.92","ratio":"0.59%"}],"marketCapitalization":"509.62\u4ebf","maxPrice":"12.87","minPrice":"12.53","monthlyTendency":{"cx":{"o":["2024\/05\/31","2024\/06\/28"]},"cy":{"o":["12.54","12.33","12.12","11.92","11.71"]},"cyrate":{"o":["3.38%","1.67%","-0.04%","-1.75%","-3.46%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"12.13","rise":"0","time":"05\/31","volumn":"57.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.19","rise":"0.49%","time":"06\/03","volumn":"53.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.03","rise":"-0.82%","time":"06\/04","volumn":"41.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.07","rise":"-0.49%","time":"06\/05","volumn":"45.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"12.07","rise":"-0.49%","time":"06\/06","volumn":"28.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"12.15","rise":"0.16%","time":"06\/07","volumn":"31.93\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"12.38","rise":"2.06%","time":"06\/10","volumn":"68.35\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"12.11","rise":"-0.16%","time":"06\/11","volumn":"48.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"12.08","rise":"-0.41%","time":"06\/12","volumn":"57.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.94","rise":"-1.57%","time":"06\/13","volumn":"41.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.71","rise":"-3.46%","time":"06\/14","volumn":"49.38\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"11.85","rise":"-2.31%","time":"06\/17","volumn":"31.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"11.78","rise":"-2.89%","time":"06\/18","volumn":"29.02\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"11.94","rise":"-1.57%","time":"06\/20","volumn":"53.47\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"11.84","rise":"-2.39%","time":"06\/21","volumn":"50.20\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"12.23","rise":"0.82%","time":"06\/24","volumn":"58.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.09","rise":"-0.33%","time":"06\/25","volumn":"39.32\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.11","rise":"-0.16%","time":"06\/26","volumn":"41.43\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.23","rise":"0.82%","time":"06\/27","volumn":"48.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.54","rise":"3.38%","time":"06\/28","volumn":"65.91\u4e07"}],"points":"20"},"open":"12.54","priceChangeRatio":"1.79%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u798f\u7279\u6c7d\u8f66","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["12.86","12.78","12.70","12.61","12.53"]},"cyrate":{"o":["2.57%","1.91%","1.25%","0.58%","-0.08%"]},"p":[{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.53","rise":"-0.08%","time":"21:31","volumn":"2242.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.56","rise":"0.16%","time":"21:32","volumn":"2321.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.60","rise":"0.44%","time":"21:33","volumn":"1.21\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"21:34","volumn":"1.52\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.80%","time":"21:35","volumn":"1.96\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.56","rise":"0.16%","time":"21:36","volumn":"2.21\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"21:37","volumn":"2.90\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.64%","time":"21:38","volumn":"2.99\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.52%","time":"21:39","volumn":"3.04\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.52%","time":"21:40","volumn":"3.07\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.59","rise":"0.36%","time":"21:41","volumn":"3.23\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"21:42","volumn":"3.33\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.52%","time":"21:43","volumn":"3.37\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.52%","time":"21:44","volumn":"3.45\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"21:45","volumn":"3.50\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.56%","time":"21:46","volumn":"3.62\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"21:47","volumn":"4.16\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"21:48","volumn":"4.28\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"21:49","volumn":"4.57\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.72%","time":"21:50","volumn":"4.75\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"21:51","volumn":"4.84\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.80%","time":"21:52","volumn":"4.99\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.67","rise":"1.04%","time":"21:53","volumn":"5.13\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.66","rise":"0.96%","time":"21:54","volumn":"5.39\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"21:55","volumn":"5.50\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.81%","time":"21:56","volumn":"5.54\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"21:57","volumn":"5.61\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.72%","time":"21:58","volumn":"5.65\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"21:59","volumn":"5.87\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.59","rise":"0.36%","time":"22:00","volumn":"6.05\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.57%","time":"22:01","volumn":"6.26\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.59%","time":"22:02","volumn":"6.29\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.72%","time":"22:03","volumn":"6.45\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.64%","time":"22:04","volumn":"6.57\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.77%","time":"22:05","volumn":"6.64\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"22:06","volumn":"6.76\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"22:07","volumn":"6.85\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"22:08","volumn":"7.00\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.66","rise":"1.00%","time":"22:09","volumn":"7.38\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.66","rise":"0.96%","time":"22:10","volumn":"7.57\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"22:11","volumn":"7.71\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.72%","time":"22:12","volumn":"7.98\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:13","volumn":"8.16\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.92%","time":"22:14","volumn":"8.47\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.66","rise":"0.96%","time":"22:15","volumn":"8.66\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.80%","time":"22:16","volumn":"8.84\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"22:17","volumn":"8.97\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.64%","time":"22:18","volumn":"9.13\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.56%","time":"22:19","volumn":"9.23\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.56%","time":"22:20","volumn":"9.30\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.52%","time":"22:21","volumn":"9.34\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.59","rise":"0.36%","time":"22:22","volumn":"9.54\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.59","rise":"0.36%","time":"22:23","volumn":"9.60\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.60","rise":"0.44%","time":"22:24","volumn":"9.87\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.59","rise":"0.36%","time":"22:25","volumn":"9.96\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.58","rise":"0.32%","time":"22:26","volumn":"10.19\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.59","rise":"0.36%","time":"22:27","volumn":"10.30\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.60","rise":"0.48%","time":"22:28","volumn":"10.62\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.59","rise":"0.42%","time":"22:29","volumn":"10.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.60","rise":"0.44%","time":"22:30","volumn":"11.31\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.60","rise":"0.46%","time":"22:31","volumn":"11.99\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.52%","time":"22:32","volumn":"12.18\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.64%","time":"22:33","volumn":"12.74\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:34","volumn":"12.84\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:35","volumn":"12.96\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"22:36","volumn":"13.15\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.72%","time":"22:37","volumn":"13.21\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.80%","time":"22:38","volumn":"13.24\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:39","volumn":"13.31\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:40","volumn":"13.35\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:41","volumn":"13.39\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"22:42","volumn":"13.56\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.72%","time":"22:43","volumn":"13.67\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:44","volumn":"13.71\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:45","volumn":"13.73\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.80%","time":"22:46","volumn":"13.77\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:47","volumn":"13.85\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"22:48","volumn":"13.96\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.67%","time":"22:49","volumn":"14.19\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"22:50","volumn":"14.28\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"22:51","volumn":"14.46\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.92%","time":"22:52","volumn":"14.78\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"22:53","volumn":"15.01\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.69","rise":"1.20%","time":"22:54","volumn":"15.54\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.69","rise":"1.23%","time":"22:55","volumn":"15.66\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.80%","time":"22:56","volumn":"16.04\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"22:57","volumn":"16.19\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.67","rise":"1.04%","time":"22:58","volumn":"16.36\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.67","rise":"1.03%","time":"22:59","volumn":"16.42\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.66","rise":"1.00%","time":"23:00","volumn":"16.57\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"23:01","volumn":"16.82\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.92%","time":"23:02","volumn":"16.99\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"23:03","volumn":"17.12\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.92%","time":"23:04","volumn":"17.24\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:05","volumn":"17.44\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.69%","time":"23:06","volumn":"17.49\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.60","rise":"0.48%","time":"23:07","volumn":"17.65\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.52%","time":"23:08","volumn":"17.71\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.52%","time":"23:09","volumn":"17.91\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.64%","time":"23:10","volumn":"18.00\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.56%","time":"23:11","volumn":"18.15\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"23:12","volumn":"18.21\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"23:13","volumn":"18.25\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.70%","time":"23:14","volumn":"18.39\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"23:15","volumn":"18.50\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"23:16","volumn":"18.60\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:17","volumn":"18.70\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:18","volumn":"18.74\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.71%","time":"23:19","volumn":"18.81\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"23:20","volumn":"19.23\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"23:21","volumn":"19.38\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"23:22","volumn":"19.43\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"23:23","volumn":"19.48\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"23:24","volumn":"19.71\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.63%","time":"23:25","volumn":"19.74\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.80%","time":"23:26","volumn":"19.93\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"23:27","volumn":"20.00\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"23:28","volumn":"20.06\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"23:29","volumn":"20.08\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"23:30","volumn":"20.12\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"23:31","volumn":"20.16\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"23:32","volumn":"20.22\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"23:33","volumn":"20.26\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"23:34","volumn":"20.31\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"23:35","volumn":"20.43\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.76%","time":"23:36","volumn":"20.53\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.65","rise":"0.88%","time":"23:37","volumn":"20.94\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.64%","time":"23:38","volumn":"21.30\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"23:39","volumn":"21.50\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.64%","time":"23:40","volumn":"21.65\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"23:41","volumn":"21.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"23:42","volumn":"21.74\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.64%","time":"23:43","volumn":"21.77\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.60%","time":"23:44","volumn":"22.01\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.61","rise":"0.52%","time":"23:45","volumn":"22.07\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.60","rise":"0.50%","time":"23:46","volumn":"22.11\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:47","volumn":"22.22\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:48","volumn":"22.26\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:49","volumn":"22.29\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:50","volumn":"22.34\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:51","volumn":"22.36\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:52","volumn":"22.38\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.72%","time":"23:53","volumn":"22.62\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.80%","time":"23:54","volumn":"22.65\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.63","rise":"0.72%","time":"23:55","volumn":"22.79\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.62","rise":"0.68%","time":"23:56","volumn":"22.80\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"23:57","volumn":"22.93\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"23:58","volumn":"22.96\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"12.64","rise":"0.84%","time":"23:59","volumn":"23.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"00:00","volumn":"23.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"00:01","volumn":"23.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"00:02","volumn":"23.07\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:03","volumn":"23.32\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.61","rise":"0.56%","time":"00:04","volumn":"23.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.60%","time":"00:05","volumn":"23.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.60%","time":"00:06","volumn":"23.52\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:07","volumn":"23.62\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:08","volumn":"23.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:09","volumn":"23.68\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:10","volumn":"23.77\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:11","volumn":"23.80\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:12","volumn":"23.83\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:13","volumn":"23.85\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.64%","time":"00:14","volumn":"24.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.72%","time":"00:15","volumn":"24.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:16","volumn":"24.75\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:17","volumn":"24.78\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.71%","time":"00:18","volumn":"24.81\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:19","volumn":"24.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:20","volumn":"24.95\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.80%","time":"00:21","volumn":"24.97\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.75%","time":"00:22","volumn":"24.98\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:23","volumn":"25.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:24","volumn":"25.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:25","volumn":"25.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:26","volumn":"25.08\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:27","volumn":"25.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:28","volumn":"25.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:29","volumn":"25.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:30","volumn":"25.18\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"00:31","volumn":"25.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.75%","time":"00:32","volumn":"25.52\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:33","volumn":"25.53\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.72%","time":"00:34","volumn":"25.55\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:35","volumn":"25.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.80%","time":"00:36","volumn":"25.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.80%","time":"00:37","volumn":"25.62\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:38","volumn":"25.71\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:39","volumn":"25.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.80%","time":"00:40","volumn":"25.79\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"00:41","volumn":"25.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.65","rise":"0.87%","time":"00:42","volumn":"25.89\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.65","rise":"0.92%","time":"00:43","volumn":"26.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"00:44","volumn":"26.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"00:45","volumn":"26.17\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.80%","time":"00:46","volumn":"26.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"00:47","volumn":"26.22\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.80%","time":"00:48","volumn":"26.26\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"00:49","volumn":"26.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:50","volumn":"26.45\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:51","volumn":"26.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:52","volumn":"26.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.78%","time":"00:53","volumn":"26.54\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.75%","time":"00:54","volumn":"26.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:55","volumn":"26.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:56","volumn":"26.76\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.62","rise":"0.68%","time":"00:57","volumn":"26.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"00:58","volumn":"26.92\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.65","rise":"0.88%","time":"00:59","volumn":"27.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.80%","time":"01:00","volumn":"27.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"01:01","volumn":"27.45\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"01:02","volumn":"27.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"01:03","volumn":"27.52\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"01:04","volumn":"27.54\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"01:05","volumn":"27.58\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"01:06","volumn":"27.60\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.63","rise":"0.76%","time":"01:07","volumn":"27.62\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.80%","time":"01:08","volumn":"27.67\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.83%","time":"01:09","volumn":"27.78\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.64","rise":"0.84%","time":"01:10","volumn":"27.80\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.67","rise":"1.04%","time":"01:11","volumn":"27.99\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.66","rise":"1.00%","time":"01:12","volumn":"28.01\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.66","rise":"1.00%","time":"01:13","volumn":"28.03\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.67","rise":"1.04%","time":"01:14","volumn":"28.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.66","rise":"1.00%","time":"01:15","volumn":"28.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.69","rise":"1.16%","time":"01:16","volumn":"28.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.68","rise":"1.12%","time":"01:17","volumn":"28.56\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.69","rise":"1.20%","time":"01:18","volumn":"28.65\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.69","rise":"1.16%","time":"01:19","volumn":"28.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.70","rise":"1.24%","time":"01:20","volumn":"28.93\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.70","rise":"1.24%","time":"01:21","volumn":"28.95\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.44%","time":"01:22","volumn":"29.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.71","rise":"1.40%","time":"01:23","volumn":"29.42\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.71","rise":"1.37%","time":"01:24","volumn":"29.54\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.71","rise":"1.40%","time":"01:25","volumn":"29.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.44%","time":"01:26","volumn":"29.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:27","volumn":"29.70\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.74","rise":"1.59%","time":"01:28","volumn":"29.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.73","rise":"1.56%","time":"01:29","volumn":"29.84\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:30","volumn":"29.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:31","volumn":"29.95\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:32","volumn":"30.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.73","rise":"1.51%","time":"01:33","volumn":"30.07\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:34","volumn":"30.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:35","volumn":"30.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:36","volumn":"30.24\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.73","rise":"1.50%","time":"01:37","volumn":"30.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.44%","time":"01:38","volumn":"30.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:39","volumn":"30.33\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:40","volumn":"30.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.73","rise":"1.51%","time":"01:41","volumn":"30.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:42","volumn":"30.41\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.73","rise":"1.52%","time":"01:43","volumn":"30.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:44","volumn":"30.47\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:45","volumn":"30.50\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.72","rise":"1.48%","time":"01:46","volumn":"30.53\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.74","rise":"1.59%","time":"01:47","volumn":"30.90\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.73","rise":"1.56%","time":"01:48","volumn":"31.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.73","rise":"1.56%","time":"01:49","volumn":"31.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.73","rise":"1.56%","time":"01:50","volumn":"31.18\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.67%","time":"01:51","volumn":"31.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.76","rise":"1.75%","time":"01:52","volumn":"32.59\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.95%","time":"01:53","volumn":"33.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.95%","time":"01:54","volumn":"33.54\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.87%","time":"01:55","volumn":"33.97\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.87%","time":"01:56","volumn":"34.09\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"01:57","volumn":"34.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"01:58","volumn":"34.33\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.91%","time":"01:59","volumn":"34.52\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.95%","time":"02:00","volumn":"34.68\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.95%","time":"02:01","volumn":"34.73\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.99%","time":"02:02","volumn":"34.76\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"2.03%","time":"02:03","volumn":"34.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"2.03%","time":"02:04","volumn":"34.89\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.95%","time":"02:05","volumn":"35.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"2.03%","time":"02:06","volumn":"35.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"2.03%","time":"02:07","volumn":"35.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"2.03%","time":"02:08","volumn":"35.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.14%","time":"02:09","volumn":"35.79\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.14%","time":"02:10","volumn":"35.85\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.15%","time":"02:11","volumn":"35.90\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.15%","time":"02:12","volumn":"35.96\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:13","volumn":"36.18\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:14","volumn":"36.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:15","volumn":"36.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.07%","time":"02:16","volumn":"36.33\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:17","volumn":"36.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:18","volumn":"36.53\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.16%","time":"02:19","volumn":"36.58\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.83","rise":"2.31%","time":"02:20","volumn":"37.21\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.82","rise":"2.27%","time":"02:21","volumn":"37.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.83","rise":"2.31%","time":"02:22","volumn":"37.32\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.85","rise":"2.43%","time":"02:23","volumn":"37.56\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.86","rise":"2.55%","time":"02:24","volumn":"37.89\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.86","rise":"2.57%","time":"02:25","volumn":"37.98\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.85","rise":"2.49%","time":"02:26","volumn":"38.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.85","rise":"2.43%","time":"02:27","volumn":"38.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.82","rise":"2.27%","time":"02:28","volumn":"38.76\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:29","volumn":"38.79\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:30","volumn":"38.93\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:31","volumn":"38.98\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.07%","time":"02:32","volumn":"39.08\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:33","volumn":"39.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.10%","time":"02:34","volumn":"39.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:35","volumn":"39.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"2.03%","time":"02:36","volumn":"39.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.99%","time":"02:37","volumn":"40.08\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.07%","time":"02:38","volumn":"40.42\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.15%","time":"02:39","volumn":"40.44\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:40","volumn":"40.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:41","volumn":"40.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:42","volumn":"40.77\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:43","volumn":"40.81\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.15%","time":"02:44","volumn":"41.03\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:45","volumn":"41.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.80","rise":"2.11%","time":"02:46","volumn":"41.09\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:47","volumn":"41.26\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.16%","time":"02:48","volumn":"41.34\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:49","volumn":"41.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:50","volumn":"41.65\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.17%","time":"02:51","volumn":"41.90\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:52","volumn":"41.95\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.82","rise":"2.23%","time":"02:53","volumn":"42.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:54","volumn":"42.07\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.81","rise":"2.19%","time":"02:55","volumn":"42.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.95%","time":"02:56","volumn":"42.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.92%","time":"02:57","volumn":"42.44\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.87%","time":"02:58","volumn":"42.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.84%","time":"02:59","volumn":"42.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.85%","time":"03:00","volumn":"42.73\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:01","volumn":"42.99\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.76","rise":"1.79%","time":"03:02","volumn":"43.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:03","volumn":"43.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:04","volumn":"43.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:05","volumn":"43.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.87%","time":"03:06","volumn":"43.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:07","volumn":"43.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:08","volumn":"43.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:09","volumn":"43.70\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:10","volumn":"43.73\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:11","volumn":"43.77\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.74","rise":"1.63%","time":"03:12","volumn":"43.90\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.74","rise":"1.63%","time":"03:13","volumn":"43.94\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:14","volumn":"44.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:15","volumn":"44.17\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.76","rise":"1.78%","time":"03:16","volumn":"44.23\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:17","volumn":"44.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:18","volumn":"44.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.87%","time":"03:19","volumn":"44.37\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:20","volumn":"44.44\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.87%","time":"03:21","volumn":"44.53\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.99%","time":"03:22","volumn":"44.62\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.99%","time":"03:23","volumn":"44.67\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.99%","time":"03:24","volumn":"44.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.79","rise":"1.99%","time":"03:25","volumn":"44.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.95%","time":"03:26","volumn":"45.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:27","volumn":"45.67\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:28","volumn":"45.83\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:29","volumn":"45.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.67%","time":"03:30","volumn":"46.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.76","rise":"1.71%","time":"03:31","volumn":"46.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.67%","time":"03:32","volumn":"46.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.76","rise":"1.75%","time":"03:33","volumn":"46.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.76","rise":"1.77%","time":"03:34","volumn":"46.71\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:35","volumn":"46.75\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:36","volumn":"46.92\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:37","volumn":"46.98\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:38","volumn":"47.01\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:39","volumn":"47.03\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:40","volumn":"47.09\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:41","volumn":"47.32\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"03:42","volumn":"47.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.83%","time":"03:43","volumn":"47.41\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.78","rise":"1.87%","time":"03:44","volumn":"47.56\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.68%","time":"03:45","volumn":"47.87\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.67%","time":"03:46","volumn":"47.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.67%","time":"03:47","volumn":"48.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.67%","time":"03:48","volumn":"48.22\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.68%","time":"03:49","volumn":"48.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.74","rise":"1.61%","time":"03:50","volumn":"48.59\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.74","rise":"1.63%","time":"03:51","volumn":"48.79\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.76","rise":"1.71%","time":"03:52","volumn":"49.24\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.67%","time":"03:53","volumn":"49.34\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.67%","time":"03:54","volumn":"49.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.74","rise":"1.59%","time":"03:55","volumn":"49.64\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.74","rise":"1.63%","time":"03:56","volumn":"50.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.76","rise":"1.71%","time":"03:57","volumn":"50.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.76","rise":"1.71%","time":"03:58","volumn":"50.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.75","rise":"1.67%","time":"03:59","volumn":"51.52\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"12.77","rise":"1.79%","time":"04:00","volumn":"55.97\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u798f\u7279\u6c7d\u8f66[F]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_F.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/F.html?from=360search","volume":"5596.74\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/18","2024\/06\/28"]},"cy":{"o":["13.57","12.51","11.45","10.38","9.32"]},"cyrate":{"o":["-0.44%","-8.16%","-15.88%","-23.60%","-31.32%"]},"p":[{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"13.57","rise":"0","time":"07\/18","volumn":"71.71\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"13.50","rise":"-0.52%","time":"07\/19","volumn":"58.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"13.43","rise":"-1.03%","time":"07\/20","volumn":"45.91\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"13.33","rise":"-1.77%","time":"07\/21","volumn":"55.70\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"13.51","rise":"-0.44%","time":"07\/24","volumn":"46.66\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"13.13","rise":"-3.24%","time":"07\/25","volumn":"58.74\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"13.22","rise":"-2.58%","time":"07\/26","volumn":"41.98\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"13.28","rise":"-2.14%","time":"07\/27","volumn":"67.04\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.81","rise":"-5.60%","time":"07\/28","volumn":"116.64\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.76","rise":"-5.97%","time":"07\/31","volumn":"64.46\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.97","rise":"-4.42%","time":"08\/01","volumn":"59.16\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"12.59","rise":"-7.22%","time":"08\/02","volumn":"57.94\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.65","rise":"-6.78%","time":"08\/03","volumn":"52.03\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.44","rise":"-8.33%","time":"08\/04","volumn":"48.34\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.49","rise":"-7.96%","time":"08\/07","volumn":"43.91\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.43","rise":"-8.40%","time":"08\/08","volumn":"45.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.28","rise":"-9.51%","time":"08\/09","volumn":"42.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"11.71","rise":"-13.71%","time":"08\/10","volumn":"103.97\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.69","rise":"-13.85%","time":"08\/11","volumn":"64.33\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.75","rise":"-13.41%","time":"08\/14","volumn":"48.06\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.53","rise":"-15.03%","time":"08\/15","volumn":"42.59\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.36","rise":"-16.29%","time":"08\/16","volumn":"44.58\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.38","rise":"-16.14%","time":"08\/17","volumn":"36.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.51","rise":"-15.18%","time":"08\/18","volumn":"44.51\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.52","rise":"-15.11%","time":"08\/21","volumn":"33.44\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.42","rise":"-15.84%","time":"08\/22","volumn":"32.04\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.51","rise":"-15.18%","time":"08\/23","volumn":"30.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"11.30","rise":"-16.73%","time":"08\/24","volumn":"33.28\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"11.46","rise":"-15.55%","time":"08\/25","volumn":"47.60\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.45","rise":"-15.62%","time":"08\/28","volumn":"29.67\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"11.60","rise":"-14.52%","time":"08\/29","volumn":"31.97\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.58","rise":"-14.66%","time":"08\/30","volumn":"30.61\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.68","rise":"-13.93%","time":"08\/31","volumn":"39.01\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"11.69","rise":"-13.85%","time":"09\/01","volumn":"34.71\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.64","rise":"-14.22%","time":"09\/05","volumn":"35.19\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.62","rise":"-14.37%","time":"09\/06","volumn":"41.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.51","rise":"-15.18%","time":"09\/07","volumn":"38.55\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"11.85","rise":"-12.68%","time":"09\/08","volumn":"49.50\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.77","rise":"-13.26%","time":"09\/11","volumn":"34.66\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"12.00","rise":"-11.57%","time":"09\/12","volumn":"49.47\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"12.19","rise":"-10.17%","time":"09\/13","volumn":"62.53\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.17","rise":"-10.32%","time":"09\/14","volumn":"43.36\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.16","rise":"-10.39%","time":"09\/15","volumn":"63.93\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.89","rise":"-12.38%","time":"09\/18","volumn":"47.42\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"12.11","rise":"-10.76%","time":"09\/19","volumn":"40.87\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.91","rise":"-12.23%","time":"09\/20","volumn":"37.43\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.75","rise":"-13.41%","time":"09\/21","volumn":"40.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"11.98","rise":"-11.72%","time":"09\/22","volumn":"65.19\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"12.13","rise":"-10.61%","time":"09\/25","volumn":"41.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.98","rise":"-11.72%","time":"09\/26","volumn":"41.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.94","rise":"-12.01%","time":"09\/27","volumn":"41.61\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"12.11","rise":"-10.76%","time":"09\/28","volumn":"49.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"11.97","rise":"-11.79%","time":"09\/29","volumn":"62.33\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"11.86","rise":"-12.60%","time":"10\/02","volumn":"51.20\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.62","rise":"-14.37%","time":"10\/03","volumn":"55.06\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.54","rise":"-14.96%","time":"10\/04","volumn":"45.16\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.45","rise":"-15.62%","time":"10\/05","volumn":"47.40\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.55","rise":"-14.89%","time":"10\/06","volumn":"57.53\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.62","rise":"-14.37%","time":"10\/09","volumn":"33.29\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"11.75","rise":"-13.41%","time":"10\/10","volumn":"40.39\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"11.80","rise":"-13.04%","time":"10\/11","volumn":"31.11\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"11.55","rise":"-14.89%","time":"10\/12","volumn":"51.59\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"11.36","rise":"-16.29%","time":"10\/13","volumn":"47.25\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.48","rise":"-15.40%","time":"10\/16","volumn":"29.17\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"11.59","rise":"-14.59%","time":"10\/17","volumn":"40.49\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.30","rise":"-16.73%","time":"10\/18","volumn":"44.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.08","rise":"-18.35%","time":"10\/19","volumn":"49.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.19","rise":"-17.54%","time":"10\/20","volumn":"53.29\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"11.03","rise":"-18.72%","time":"10\/23","volumn":"49.06\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"10.94","rise":"-19.38%","time":"10\/24","volumn":"47.72\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"11.09","rise":"-18.28%","time":"10\/25","volumn":"73.52\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"10.90","rise":"-19.68%","time":"10\/26","volumn":"84.54\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"9.51","rise":"-29.92%","time":"10\/27","volumn":"186.87\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"9.32","rise":"-31.32%","time":"10\/30","volumn":"106.37\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"9.45","rise":"-30.36%","time":"10\/31","volumn":"82.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"9.61","rise":"-29.18%","time":"11\/01","volumn":"75.43\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"9.84","rise":"-27.49%","time":"11\/02","volumn":"66.88\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.26","rise":"-24.39%","time":"11\/03","volumn":"60.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"10.01","rise":"-26.23%","time":"11\/06","volumn":"48.30\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"9.87","rise":"-27.27%","time":"11\/07","volumn":"50.33\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"9.75","rise":"-28.15%","time":"11\/08","volumn":"38.54\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"9.40","rise":"-30.73%","time":"11\/09","volumn":"59.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"9.56","rise":"-29.55%","time":"11\/10","volumn":"45.07\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"9.52","rise":"-29.85%","time":"11\/13","volumn":"34.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"10.10","rise":"-25.57%","time":"11\/14","volumn":"67.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"10.17","rise":"-25.06%","time":"11\/15","volumn":"45.07\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"9.86","rise":"-27.34%","time":"11\/16","volumn":"45.38\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"9.97","rise":"-26.53%","time":"11\/17","volumn":"36.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"10.04","rise":"-26.01%","time":"11\/20","volumn":"46.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"9.89","rise":"-27.12%","time":"11\/21","volumn":"47.24\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"9.96","rise":"-26.60%","time":"11\/22","volumn":"41.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"10.11","rise":"-25.50%","time":"11\/24","volumn":"21.84\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"10.04","rise":"-26.01%","time":"11\/27","volumn":"32.22\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"10.07","rise":"-25.79%","time":"11\/28","volumn":"38.46\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.29","rise":"-24.17%","time":"11\/29","volumn":"77.16\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"9.96","rise":"-26.60%","time":"11\/30","volumn":"80.43\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.28","rise":"-24.24%","time":"12\/01","volumn":"61.55\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.40","rise":"-23.36%","time":"12\/04","volumn":"54.12\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.30","rise":"-24.10%","time":"12\/05","volumn":"41.50\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.39","rise":"-23.43%","time":"12\/06","volumn":"47.16\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.52","rise":"-22.48%","time":"12\/07","volumn":"40.47\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"10.71","rise":"-21.08%","time":"12\/08","volumn":"48.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.77","rise":"-20.63%","time":"12\/11","volumn":"39.58\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.86","rise":"-19.97%","time":"12\/12","volumn":"40.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"10.94","rise":"-19.38%","time":"12\/13","volumn":"67.94\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.78","rise":"-13.19%","time":"12\/14","volumn":"110.64\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.72","rise":"-13.63%","time":"12\/15","volumn":"85.27\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.63","rise":"-14.30%","time":"12\/18","volumn":"43.36\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.72","rise":"-13.63%","time":"12\/19","volumn":"35.69\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.50","rise":"-15.25%","time":"12\/20","volumn":"53.35\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.04","rise":"-11.27%","time":"12\/21","volumn":"66.33\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.05","rise":"-11.20%","time":"12\/22","volumn":"43.61\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"12.15","rise":"-10.46%","time":"12\/26","volumn":"26.24\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.09","rise":"-10.91%","time":"12\/27","volumn":"39.86\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.04","rise":"-11.27%","time":"12\/28","volumn":"26.64\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"11.89","rise":"-12.38%","time":"12\/29","volumn":"40.90\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.86","rise":"-12.60%","time":"01\/02","volumn":"47.43\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"11.41","rise":"-15.92%","time":"01\/03","volumn":"70.03\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.38","rise":"-16.14%","time":"01\/04","volumn":"54.89\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.55","rise":"-14.89%","time":"01\/05","volumn":"44.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.67","rise":"-14.00%","time":"01\/08","volumn":"41.50\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"11.54","rise":"-14.96%","time":"01\/09","volumn":"49.50\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.53","rise":"-15.03%","time":"01\/10","volumn":"37.51\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"11.41","rise":"-15.92%","time":"01\/11","volumn":"48.66\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.16","rise":"-17.76%","time":"01\/12","volumn":"55.02\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"11.16","rise":"-17.76%","time":"01\/16","volumn":"45.20\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"10.97","rise":"-19.16%","time":"01\/17","volumn":"52.63\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"10.69","rise":"-21.22%","time":"01\/18","volumn":"71.59\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"10.90","rise":"-19.68%","time":"01\/19","volumn":"61.07\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"10.90","rise":"-19.68%","time":"01\/22","volumn":"45.46\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.07","rise":"-18.42%","time":"01\/23","volumn":"45.41\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.73","rise":"-20.93%","time":"01\/24","volumn":"57.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"11.04","rise":"-18.64%","time":"01\/25","volumn":"49.25\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.09","rise":"-18.28%","time":"01\/26","volumn":"35.79\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.25","rise":"-17.10%","time":"01\/29","volumn":"58.21\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"11.48","rise":"-15.40%","time":"01\/30","volumn":"70.19\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"11.42","rise":"-15.84%","time":"01\/31","volumn":"74.48\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"11.80","rise":"-13.04%","time":"02\/01","volumn":"80.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.84","rise":"-12.75%","time":"02\/02","volumn":"73.06\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.29","rise":"-16.80%","time":"02\/05","volumn":"80.84\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"11.77","rise":"-13.26%","time":"02\/06","volumn":"98.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.50","rise":"-7.89%","time":"02\/07","volumn":"137.04\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.53","rise":"-7.66%","time":"02\/08","volumn":"68.60\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.38","rise":"-8.77%","time":"02\/09","volumn":"47.60\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"12.68","rise":"-6.56%","time":"02\/12","volumn":"53.93\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"12.38","rise":"-8.77%","time":"02\/13","volumn":"67.85\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.26","rise":"-9.65%","time":"02\/14","volumn":"52.86\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.37","rise":"-8.84%","time":"02\/15","volumn":"57.72\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"12.15","rise":"-10.46%","time":"02\/16","volumn":"43.16\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.10","rise":"-10.83%","time":"02\/20","volumn":"44.58\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"11.99","rise":"-11.64%","time":"02\/21","volumn":"41.75\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"11.97","rise":"-11.79%","time":"02\/22","volumn":"36.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"11.99","rise":"-11.64%","time":"02\/23","volumn":"32.09\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"11.80","rise":"-13.04%","time":"02\/26","volumn":"40.17\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"11.85","rise":"-12.68%","time":"02\/27","volumn":"36.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"12.15","rise":"-10.46%","time":"02\/28","volumn":"51.41\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"12.29","rise":"-9.43%","time":"02\/29","volumn":"43.06\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"12.30","rise":"-9.36%","time":"03\/01","volumn":"48.74\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.59","rise":"-7.22%","time":"03\/04","volumn":"81.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.43","rise":"-8.40%","time":"03\/05","volumn":"47.83\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"12.23","rise":"-9.87%","time":"03\/06","volumn":"48.77\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.26","rise":"-9.65%","time":"03\/07","volumn":"38.93\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"12.03","rise":"-11.35%","time":"03\/08","volumn":"54.59\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"11.96","rise":"-11.86%","time":"03\/11","volumn":"35.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"11.96","rise":"-11.86%","time":"03\/12","volumn":"31.22\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.22","rise":"-9.95%","time":"03\/13","volumn":"50.56\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.93","rise":"-12.09%","time":"03\/14","volumn":"52.58\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.91","rise":"-12.23%","time":"03\/15","volumn":"88.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"12.03","rise":"-11.35%","time":"03\/18","volumn":"36.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"12.15","rise":"-10.46%","time":"03\/19","volumn":"32.67\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.75","rise":"-6.04%","time":"03\/20","volumn":"67.72\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.77","rise":"-5.90%","time":"03\/21","volumn":"55.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"12.76","rise":"-5.97%","time":"03\/22","volumn":"33.14\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"12.75","rise":"-6.04%","time":"03\/25","volumn":"39.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"12.29","rise":"-9.43%","time":"03\/26","volumn":"67.14\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"12.91","rise":"-4.86%","time":"03\/27","volumn":"53.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.13","rise":"-3.24%","time":"03\/28","volumn":"61.85\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.14","rise":"-3.17%","time":"04\/01","volumn":"35.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.13","rise":"-3.24%","time":"04\/02","volumn":"42.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.50","rise":"-0.52%","time":"04\/03","volumn":"57.50\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"13.06","rise":"-3.76%","time":"04\/04","volumn":"67.81\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"13.13","rise":"-3.24%","time":"04\/05","volumn":"46.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.26","rise":"-2.28%","time":"04\/08","volumn":"29.90\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"13.39","rise":"-1.33%","time":"04\/09","volumn":"35.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"12.91","rise":"-4.86%","time":"04\/10","volumn":"51.39\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.89","rise":"-5.01%","time":"04\/11","volumn":"38.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"12.46","rise":"-8.18%","time":"04\/12","volumn":"52.36\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"12.08","rise":"-10.98%","time":"04\/15","volumn":"59.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"11.94","rise":"-12.01%","time":"04\/16","volumn":"56.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.89","rise":"-12.38%","time":"04\/17","volumn":"43.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.91","rise":"-12.23%","time":"04\/18","volumn":"39.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"11.99","rise":"-11.64%","time":"04\/19","volumn":"39.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"12.73","rise":"-6.19%","time":"04\/22","volumn":"86.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"12.79","rise":"-5.75%","time":"04\/23","volumn":"62.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.80","rise":"-5.67%","time":"04\/24","volumn":"74.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.89","rise":"-5.01%","time":"04\/25","volumn":"86.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"12.64","rise":"-6.85%","time":"04\/26","volumn":"57.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"12.60","rise":"-7.15%","time":"04\/29","volumn":"50.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.00","rise":"-11.57%","time":"04\/30","volumn":"75.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.05","rise":"-11.20%","time":"05\/01","volumn":"48.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.34","rise":"-9.06%","time":"05\/02","volumn":"46.87\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"12.28","rise":"-9.51%","time":"05\/03","volumn":"47.46\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"12.35","rise":"-8.99%","time":"05\/06","volumn":"29.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"12.17","rise":"-10.32%","time":"05\/07","volumn":"48.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"12.15","rise":"-10.46%","time":"05\/08","volumn":"38.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"12.13","rise":"-10.61%","time":"05\/09","volumn":"29.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.99","rise":"-11.64%","time":"05\/10","volumn":"51.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"12.33","rise":"-9.14%","time":"05\/13","volumn":"60.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.44","rise":"-8.33%","time":"05\/14","volumn":"39.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"12.31","rise":"-9.29%","time":"05\/15","volumn":"50.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"12.38","rise":"-8.77%","time":"05\/16","volumn":"41.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"12.28","rise":"-9.51%","time":"05\/17","volumn":"24.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"12.15","rise":"-10.46%","time":"05\/20","volumn":"27.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.15","rise":"-10.46%","time":"05\/21","volumn":"32.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"12.03","rise":"-11.35%","time":"05\/22","volumn":"35.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"12.11","rise":"-10.76%","time":"05\/23","volumn":"43.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.16","rise":"-10.39%","time":"05\/24","volumn":"40.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.68","rise":"-13.93%","time":"05\/28","volumn":"57.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.56","rise":"-14.81%","time":"05\/29","volumn":"45.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.77","rise":"-13.26%","time":"05\/30","volumn":"42.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"12.13","rise":"-10.61%","time":"05\/31","volumn":"57.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"12.19","rise":"-10.17%","time":"06\/03","volumn":"53.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"12.03","rise":"-11.35%","time":"06\/04","volumn":"41.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"12.07","rise":"-11.05%","time":"06\/05","volumn":"45.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"12.07","rise":"-11.05%","time":"06\/06","volumn":"28.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"12.15","rise":"-10.46%","time":"06\/07","volumn":"31.93\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"12.38","rise":"-8.77%","time":"06\/10","volumn":"68.35\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"12.11","rise":"-10.76%","time":"06\/11","volumn":"48.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"12.08","rise":"-10.98%","time":"06\/12","volumn":"57.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.94","rise":"-12.01%","time":"06\/13","volumn":"41.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.71","rise":"-13.71%","time":"06\/14","volumn":"49.38\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"11.85","rise":"-12.68%","time":"06\/17","volumn":"31.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"11.78","rise":"-13.19%","time":"06\/18","volumn":"29.02\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"11.94","rise":"-12.01%","time":"06\/20","volumn":"53.47\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"11.84","rise":"-12.75%","time":"06\/21","volumn":"50.20\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"12.23","rise":"-9.87%","time":"06\/24","volumn":"58.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"12.09","rise":"-10.91%","time":"06\/25","volumn":"39.32\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"12.11","rise":"-10.76%","time":"06\/26","volumn":"41.43\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"12.23","rise":"-9.87%","time":"06\/27","volumn":"48.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"12.54","rise":"-7.59%","time":"06\/28","volumn":"65.91\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈