{"amount":"8411.63\u4e07","changeAmount":"0.06","close":"14.01","currentPrice":"14.07","currenttime":"2024-05-11 04:01:00","e":{"@attributes":{"datetime":"2024-05-11 04:01:00","e1":"14.07","e2":"0.06","e3":"(0.43%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["14.77","14.46","14.15","13.85","13.54"]},"cyrate":{"o":["0.17%","-1.92%","-4.00%","-6.09%","-8.17%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.74","rise":"0","time":"02:35","volumn":"666.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.73","rise":"-0.07%","time":"02:40","volumn":"305.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.72","rise":"-0.14%","time":"02:45","volumn":"380.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.72","rise":"-0.14%","time":"02:50","volumn":"337.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.72","rise":"-0.14%","time":"02:55","volumn":"567.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.72","rise":"-0.19%","time":"03:00","volumn":"461.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.71","rise":"-0.20%","time":"03:05","volumn":"2065.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.71","rise":"-0.27%","time":"03:10","volumn":"257.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.71","rise":"-0.27%","time":"03:15","volumn":"392.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.71","rise":"-0.24%","time":"03:20","volumn":"143.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.71","rise":"-0.24%","time":"03:25","volumn":"731.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.70","rise":"-0.31%","time":"03:30","volumn":"1128.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.70","rise":"-0.34%","time":"03:35","volumn":"243.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.70","rise":"-0.34%","time":"03:40","volumn":"737.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.72","rise":"-0.14%","time":"03:45","volumn":"1898.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.76","rise":"0.07%","time":"03:50","volumn":"704.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.76","rise":"0.07%","time":"03:55","volumn":"2258.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.77","rise":"0.17%","time":"04:00","volumn":"5346.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.82","rise":"-6.27%","time":"21:35","volumn":"2.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.85","rise":"-6.10%","time":"21:40","volumn":"2125.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.01","rise":"-4.98%","time":"21:45","volumn":"2239.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.95","rise":"-5.43%","time":"21:50","volumn":"3663.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.93","rise":"-5.53%","time":"21:55","volumn":"1668.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.89","rise":"-5.81%","time":"22:00","volumn":"928.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.86","rise":"-6.04%","time":"22:05","volumn":"1144.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.91","rise":"-5.63%","time":"22:10","volumn":"1404.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.88","rise":"-5.87%","time":"22:15","volumn":"2637.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.82","rise":"-6.27%","time":"22:20","volumn":"2002.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.76","rise":"-6.68%","time":"22:25","volumn":"1118.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.83","rise":"-6.21%","time":"22:30","volumn":"2596.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.82","rise":"-6.24%","time":"22:35","volumn":"1279.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.83","rise":"-6.21%","time":"22:40","volumn":"1439.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.84","rise":"-6.15%","time":"22:45","volumn":"637.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.86","rise":"-6.04%","time":"22:50","volumn":"747.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-5.93%","time":"22:55","volumn":"1195.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.84","rise":"-6.14%","time":"23:00","volumn":"1739.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.86","rise":"-6.00%","time":"23:05","volumn":"938.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-5.97%","time":"23:10","volumn":"1030.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.90","rise":"-5.73%","time":"23:15","volumn":"1512.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.88","rise":"-5.90%","time":"23:20","volumn":"1037.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.85","rise":"-6.10%","time":"23:25","volumn":"739.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.83","rise":"-6.21%","time":"23:30","volumn":"3177.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.85","rise":"-6.10%","time":"23:35","volumn":"1680.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.83","rise":"-6.21%","time":"23:40","volumn":"582.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.84","rise":"-6.17%","time":"23:45","volumn":"546.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.88","rise":"-5.90%","time":"23:50","volumn":"1398.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-5.97%","time":"23:55","volumn":"1160.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.84","rise":"-6.14%","time":"00:00","volumn":"396.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.84","rise":"-6.14%","time":"00:05","volumn":"1452.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.84","rise":"-6.17%","time":"00:10","volumn":"3389.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.85","rise":"-6.10%","time":"00:15","volumn":"449.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.84","rise":"-6.17%","time":"00:20","volumn":"635.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.84","rise":"-6.14%","time":"00:25","volumn":"1728.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.84","rise":"-6.17%","time":"00:30","volumn":"467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.84","rise":"-6.17%","time":"00:35","volumn":"1454.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.82","rise":"-6.24%","time":"00:40","volumn":"608.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.82","rise":"-6.24%","time":"00:45","volumn":"238.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.82","rise":"-6.24%","time":"00:50","volumn":"4443.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.82","rise":"-6.24%","time":"00:55","volumn":"532.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.82","rise":"-6.24%","time":"01:00","volumn":"1317.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.81","rise":"-6.31%","time":"01:05","volumn":"196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.83","rise":"-6.21%","time":"01:10","volumn":"717.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.84","rise":"-6.17%","time":"01:15","volumn":"364.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.88","rise":"-5.90%","time":"01:20","volumn":"583.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.94","rise":"-5.46%","time":"01:25","volumn":"1020.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.95","rise":"-5.39%","time":"01:30","volumn":"760.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.96","rise":"-5.32%","time":"01:35","volumn":"522.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.98","rise":"-5.15%","time":"01:40","volumn":"760.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.98","rise":"-5.20%","time":"01:45","volumn":"347.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.93","rise":"-5.56%","time":"01:50","volumn":"861.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.96","rise":"-5.32%","time":"01:55","volumn":"609.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.92","rise":"-5.60%","time":"02:00","volumn":"642.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.93","rise":"-5.56%","time":"02:05","volumn":"392.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.91","rise":"-5.66%","time":"02:10","volumn":"242.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.93","rise":"-5.53%","time":"02:15","volumn":"716.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.93","rise":"-5.56%","time":"02:20","volumn":"365.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.94","rise":"-5.49%","time":"02:25","volumn":"511.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.91","rise":"-5.63%","time":"02:30","volumn":"342.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.88","rise":"-5.83%","time":"02:35","volumn":"764.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.89","rise":"-5.76%","time":"02:40","volumn":"558.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.90","rise":"-5.70%","time":"02:45","volumn":"281.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.89","rise":"-5.76%","time":"02:50","volumn":"664.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.89","rise":"-5.80%","time":"02:55","volumn":"322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.88","rise":"-5.83%","time":"03:00","volumn":"410.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.88","rise":"-5.90%","time":"03:05","volumn":"486.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.88","rise":"-5.90%","time":"03:10","volumn":"867.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.86","rise":"-6.00%","time":"03:15","volumn":"698.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.85","rise":"-6.10%","time":"03:20","volumn":"723.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.88","rise":"-5.90%","time":"03:25","volumn":"703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.84","rise":"-6.14%","time":"03:30","volumn":"1133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.86","rise":"-6.00%","time":"03:35","volumn":"813.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.88","rise":"-5.87%","time":"03:40","volumn":"812.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.88","rise":"-5.83%","time":"03:45","volumn":"744.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.90","rise":"-5.70%","time":"03:50","volumn":"1348.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.91","rise":"-5.66%","time":"03:55","volumn":"2447.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.87","rise":"-5.93%","time":"04:00","volumn":"6560.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.54","rise":"-8.17%","time":"21:35","volumn":"4695.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.58","rise":"-7.90%","time":"21:40","volumn":"1147.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.57","rise":"-7.97%","time":"21:45","volumn":"826.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.64","rise":"-7.49%","time":"21:50","volumn":"1139.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.63","rise":"-7.56%","time":"21:55","volumn":"830.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.63","rise":"-7.56%","time":"22:00","volumn":"694.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.73","rise":"-6.85%","time":"22:05","volumn":"843.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.76","rise":"-6.71%","time":"22:10","volumn":"817.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.76","rise":"-6.71%","time":"22:15","volumn":"481.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.70","rise":"-7.09%","time":"22:20","volumn":"485.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.68","rise":"-7.22%","time":"22:25","volumn":"893.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.74","rise":"-6.78%","time":"22:30","volumn":"635.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.77","rise":"-6.65%","time":"22:35","volumn":"593.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.78","rise":"-6.58%","time":"22:40","volumn":"801.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.77","rise":"-6.61%","time":"22:45","volumn":"458.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.79","rise":"-6.51%","time":"22:50","volumn":"446.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.74","rise":"-6.78%","time":"22:55","volumn":"191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.76","rise":"-6.69%","time":"23:00","volumn":"226.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.74","rise":"-6.81%","time":"23:05","volumn":"303.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.76","rise":"-6.71%","time":"23:10","volumn":"359.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.71","rise":"-7.05%","time":"23:15","volumn":"269.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.70","rise":"-7.12%","time":"23:20","volumn":"339.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.68","rise":"-7.26%","time":"23:25","volumn":"560.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.67","rise":"-7.29%","time":"23:30","volumn":"512.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-7.36%","time":"23:35","volumn":"278.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.68","rise":"-7.26%","time":"23:40","volumn":"996.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.67","rise":"-7.30%","time":"23:45","volumn":"577.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-7.32%","time":"23:50","volumn":"414.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-7.32%","time":"23:55","volumn":"547.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.68","rise":"-7.26%","time":"00:00","volumn":"313.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.68","rise":"-7.22%","time":"00:05","volumn":"604.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.66","rise":"-7.34%","time":"00:10","volumn":"354.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.68","rise":"-7.26%","time":"00:15","volumn":"977.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.69","rise":"-7.19%","time":"00:20","volumn":"529.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.68","rise":"-7.26%","time":"00:25","volumn":"919.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.68","rise":"-7.26%","time":"00:30","volumn":"470.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.67","rise":"-7.29%","time":"00:35","volumn":"196.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.69","rise":"-7.15%","time":"00:40","volumn":"665.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-6.99%","time":"00:45","volumn":"223.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-7.02%","time":"00:50","volumn":"203.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.69","rise":"-7.15%","time":"00:55","volumn":"84.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-6.99%","time":"01:00","volumn":"191.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.70","rise":"-7.10%","time":"01:05","volumn":"157.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-7.05%","time":"01:10","volumn":"163.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-6.99%","time":"01:15","volumn":"388.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.72","rise":"-6.95%","time":"01:20","volumn":"138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-6.99%","time":"01:25","volumn":"240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.72","rise":"-6.95%","time":"01:30","volumn":"134.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-6.99%","time":"01:35","volumn":"500.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-6.99%","time":"01:40","volumn":"167.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-7.05%","time":"01:45","volumn":"338.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-6.99%","time":"01:50","volumn":"162.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.72","rise":"-6.97%","time":"01:55","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-6.99%","time":"02:00","volumn":"210.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.70","rise":"-7.09%","time":"02:05","volumn":"319.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.71","rise":"-7.05%","time":"02:10","volumn":"535.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.69","rise":"-7.15%","time":"02:15","volumn":"274.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.70","rise":"-7.12%","time":"02:20","volumn":"214.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.65","rise":"-7.39%","time":"02:25","volumn":"853.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.65","rise":"-7.39%","time":"02:30","volumn":"205.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.65","rise":"-7.39%","time":"02:35","volumn":"445.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.64","rise":"-7.46%","time":"02:40","volumn":"687.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.62","rise":"-7.60%","time":"02:45","volumn":"970.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.63","rise":"-7.53%","time":"02:50","volumn":"459.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.66","rise":"-7.32%","time":"02:55","volumn":"516.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.63","rise":"-7.53%","time":"03:00","volumn":"334.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.64","rise":"-7.46%","time":"03:05","volumn":"397.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.66","rise":"-7.32%","time":"03:10","volumn":"262.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.66","rise":"-7.32%","time":"03:15","volumn":"896.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.70","rise":"-7.12%","time":"03:20","volumn":"459.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.69","rise":"-7.19%","time":"03:25","volumn":"463.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.66","rise":"-7.32%","time":"03:30","volumn":"659.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.68","rise":"-7.26%","time":"03:35","volumn":"557.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.70","rise":"-7.12%","time":"03:40","volumn":"432.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.70","rise":"-7.09%","time":"03:45","volumn":"662.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.70","rise":"-7.09%","time":"03:50","volumn":"778.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.66","rise":"-7.32%","time":"03:55","volumn":"2316.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.66","rise":"-7.36%","time":"04:00","volumn":"4949.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.22","rise":"-3.53%","time":"21:35","volumn":"5910.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.93","rise":"-5.53%","time":"21:40","volumn":"2928.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.91","rise":"-5.63%","time":"21:45","volumn":"3893.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.93","rise":"-5.53%","time":"21:50","volumn":"1964.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.86","rise":"-6.00%","time":"21:55","volumn":"1559.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.90","rise":"-5.70%","time":"22:00","volumn":"877.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.84","rise":"-6.14%","time":"22:05","volumn":"1656.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.84","rise":"-6.17%","time":"22:10","volumn":"2334.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.85","rise":"-6.10%","time":"22:15","volumn":"1357.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.80","rise":"-6.41%","time":"22:20","volumn":"890.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.88","rise":"-5.83%","time":"22:25","volumn":"1406.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.93","rise":"-5.53%","time":"22:30","volumn":"1349.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.91","rise":"-5.66%","time":"22:35","volumn":"776.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.91","rise":"-5.63%","time":"22:40","volumn":"1115.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.90","rise":"-5.70%","time":"22:45","volumn":"683.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.91","rise":"-5.63%","time":"22:50","volumn":"700.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.90","rise":"-5.70%","time":"22:55","volumn":"329.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.93","rise":"-5.56%","time":"23:00","volumn":"1917.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.90","rise":"-5.70%","time":"23:05","volumn":"414.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.91","rise":"-5.66%","time":"23:10","volumn":"668.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.96","rise":"-5.29%","time":"23:15","volumn":"509.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.93","rise":"-5.56%","time":"23:20","volumn":"461.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.90","rise":"-5.70%","time":"23:25","volumn":"1167.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.96","rise":"-5.32%","time":"23:30","volumn":"4605.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.97","rise":"-5.22%","time":"23:35","volumn":"2457.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.98","rise":"-5.15%","time":"23:40","volumn":"1026.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.07","rise":"-4.54%","time":"23:45","volumn":"1283.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.04","rise":"-4.75%","time":"23:50","volumn":"776.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.97","rise":"-5.22%","time":"23:55","volumn":"837.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"-5.26%","time":"00:00","volumn":"759.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.43%","time":"00:05","volumn":"559.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.32%","time":"00:10","volumn":"963.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.36%","time":"00:15","volumn":"751.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.43%","time":"00:20","volumn":"854.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.43%","time":"00:25","volumn":"291.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.91","rise":"-5.63%","time":"00:30","volumn":"563.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-5.70%","time":"00:35","volumn":"617.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-5.56%","time":"00:40","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.92","rise":"-5.57%","time":"00:45","volumn":"443.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.49%","time":"00:50","volumn":"789.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-5.56%","time":"00:55","volumn":"256.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-5.56%","time":"01:00","volumn":"222.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-5.56%","time":"01:05","volumn":"600.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-5.76%","time":"01:10","volumn":"524.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-5.70%","time":"01:15","volumn":"389.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-5.76%","time":"01:20","volumn":"259.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-5.76%","time":"01:25","volumn":"334.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-5.53%","time":"01:30","volumn":"727.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-5.56%","time":"01:35","volumn":"692.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.49%","time":"01:40","volumn":"402.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.43%","time":"01:45","volumn":"169.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.49%","time":"01:50","volumn":"370.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.32%","time":"01:55","volumn":"138.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.36%","time":"02:00","volumn":"178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.43%","time":"02:05","volumn":"334.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.43%","time":"02:10","volumn":"65.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.49%","time":"02:15","volumn":"420.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.49%","time":"02:20","volumn":"122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-5.53%","time":"02:25","volumn":"341.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.32%","time":"02:30","volumn":"433.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.49%","time":"02:35","volumn":"372.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.36%","time":"02:40","volumn":"240.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.43%","time":"02:45","volumn":"339.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.46%","time":"02:50","volumn":"293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.36%","time":"02:55","volumn":"353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.46%","time":"03:00","volumn":"228.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"-5.22%","time":"03:05","volumn":"403.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.36%","time":"03:10","volumn":"553.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.29%","time":"03:15","volumn":"194.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.49%","time":"03:20","volumn":"703.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-5.53%","time":"03:25","volumn":"550.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.43%","time":"03:30","volumn":"630.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.36%","time":"03:35","volumn":"539.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.29%","time":"03:40","volumn":"620.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.98","rise":"-5.19%","time":"03:45","volumn":"950.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-5.29%","time":"03:50","volumn":"1433.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"-4.98%","time":"03:55","volumn":"2228.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"-4.98%","time":"04:00","volumn":"6230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.14","rise":"-4.07%","time":"21:35","volumn":"5353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.11","rise":"-4.34%","time":"21:40","volumn":"2169.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"-5.02%","time":"21:45","volumn":"967.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.04","rise":"-4.78%","time":"21:50","volumn":"1422.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"-4.95%","time":"21:55","volumn":"702.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.39%","time":"22:00","volumn":"937.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-5.80%","time":"22:05","volumn":"1187.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-5.46%","time":"22:10","volumn":"689.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-5.70%","time":"22:15","volumn":"748.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-5.56%","time":"22:20","volumn":"441.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-5.73%","time":"22:25","volumn":"339.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-5.70%","time":"22:30","volumn":"1134.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-6.00%","time":"22:35","volumn":"722.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-5.97%","time":"22:40","volumn":"723.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-5.87%","time":"22:45","volumn":"720.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-5.87%","time":"22:50","volumn":"673.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-6.00%","time":"22:55","volumn":"982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-5.87%","time":"23:00","volumn":"1450.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.85","rise":"-6.07%","time":"23:05","volumn":"496.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-6.00%","time":"23:10","volumn":"217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-6.00%","time":"23:15","volumn":"312.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-5.87%","time":"23:20","volumn":"495.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-5.39%","time":"23:25","volumn":"2514.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"-5.22%","time":"23:30","volumn":"1281.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.04","rise":"-4.82%","time":"23:35","volumn":"1636.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.00","rise":"-5.05%","time":"23:40","volumn":"1287.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"-4.92%","time":"23:45","volumn":"839.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"-4.95%","time":"23:50","volumn":"541.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.98","rise":"-5.15%","time":"23:55","volumn":"1228.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"-5.46%","time":"00:00","volumn":"746.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-5.60%","time":"00:05","volumn":"330.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-5.36%","time":"00:10","volumn":"844.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-5.70%","time":"00:15","volumn":"518.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-5.53%","time":"00:20","volumn":"171.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-5.61%","time":"00:25","volumn":"446.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-5.73%","time":"00:30","volumn":"314.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-5.72%","time":"00:35","volumn":"172.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-5.73%","time":"00:40","volumn":"194.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-5.73%","time":"00:45","volumn":"99.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-5.76%","time":"00:50","volumn":"570.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-5.80%","time":"00:55","volumn":"194.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.87","rise":"-5.97%","time":"01:00","volumn":"247.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-6.07%","time":"01:05","volumn":"547.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.84","rise":"-6.17%","time":"01:10","volumn":"154.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-6.04%","time":"01:15","volumn":"167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-6.00%","time":"01:20","volumn":"193.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-6.04%","time":"01:25","volumn":"225.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-6.04%","time":"01:30","volumn":"316.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-6.10%","time":"01:35","volumn":"211.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-5.90%","time":"01:40","volumn":"248.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-5.73%","time":"01:45","volumn":"553.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-5.87%","time":"01:50","volumn":"268.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-5.83%","time":"01:55","volumn":"345.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"-5.46%","time":"02:00","volumn":"245.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-5.63%","time":"02:05","volumn":"1307.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-5.60%","time":"02:10","volumn":"322.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-5.56%","time":"02:15","volumn":"197.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-5.22%","time":"02:20","volumn":"425.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-5.29%","time":"02:25","volumn":"728.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-5.29%","time":"02:30","volumn":"267.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.95","rise":"-5.39%","time":"02:35","volumn":"368.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-5.32%","time":"02:40","volumn":"490.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-5.29%","time":"02:45","volumn":"385.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-5.26%","time":"02:50","volumn":"158.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-5.29%","time":"02:55","volumn":"192.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-5.26%","time":"03:00","volumn":"105.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-5.32%","time":"03:05","volumn":"731.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.02","rise":"-4.92%","time":"03:10","volumn":"805.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"-5.02%","time":"03:15","volumn":"475.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"-4.98%","time":"03:20","volumn":"529.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"-4.88%","time":"03:25","volumn":"358.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"-4.85%","time":"03:30","volumn":"1024.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.05","rise":"-4.68%","time":"03:35","volumn":"1082.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.08","rise":"-4.51%","time":"03:40","volumn":"947.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"-4.65%","time":"03:45","volumn":"749.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"-4.54%","time":"03:50","volumn":"1083.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.09","rise":"-4.44%","time":"03:55","volumn":"2333.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"-4.58%","time":"04:00","volumn":"4550.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.18","ratio":"0.30%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.84","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"59.27\u4ebf","maxPrice":"14.26","minPrice":"13.83","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["14.83","13.85","12.87","11.89","10.91"]},"cyrate":{"o":["31.71%","23.00%","14.30%","5.60%","-3.11%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"0","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-2.40%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-2.04%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-1.69%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-3.11%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"4.26%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"2.04%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"13.23%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"11.01%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"16.52%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"18.56%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"12.26%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"13.06%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"30.73%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"31.71%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"31.17%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"23.18%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"21.31%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"24.42%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"24.96%","time":"05\/10","volumn":"6.02\u4e07"}],"points":"20"},"open":"13.99","priceChangeRatio":"0.43%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["14.22","14.12","14.03","13.93","13.84"]},"cyrate":{"o":["1.50%","0.81%","0.12%","-0.56%","-1.25%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.04","rise":"0.21%","time":"21:31","volumn":"2430.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.22","rise":"1.50%","time":"21:32","volumn":"3061.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.14","rise":"0.96%","time":"21:33","volumn":"3896.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.16","rise":"1.07%","time":"21:34","volumn":"4471.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.14","rise":"0.96%","time":"21:35","volumn":"5353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.09","rise":"0.59%","time":"21:36","volumn":"5590.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.15","rise":"1.00%","time":"21:37","volumn":"5909.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.15","rise":"1.00%","time":"21:38","volumn":"6736.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.11","rise":"0.71%","time":"21:39","volumn":"7031.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.11","rise":"0.68%","time":"21:40","volumn":"7523.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"0.46%","time":"21:41","volumn":"7697.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"0.43%","time":"21:42","volumn":"8162.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.03","rise":"0.11%","time":"21:43","volumn":"8342.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"0.00%","time":"21:44","volumn":"8410.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"-0.04%","time":"21:45","volumn":"8491.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.03","rise":"0.11%","time":"21:46","volumn":"8726.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.04","rise":"0.25%","time":"21:47","volumn":"9649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.04","rise":"0.25%","time":"21:48","volumn":"9753.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.03","rise":"0.11%","time":"21:49","volumn":"9796.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.04","rise":"0.21%","time":"21:50","volumn":"9913.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.07%","time":"21:51","volumn":"9963.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"-0.04%","time":"21:52","volumn":"1.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.00","rise":"-0.07%","time":"21:53","volumn":"1.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.00","rise":"-0.07%","time":"21:54","volumn":"1.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.04%","time":"21:55","volumn":"1.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.99","rise":"-0.11%","time":"21:56","volumn":"1.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-0.39%","time":"21:57","volumn":"1.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-0.43%","time":"21:58","volumn":"1.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-0.57%","time":"21:59","volumn":"1.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-0.43%","time":"22:00","volumn":"1.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-0.86%","time":"22:01","volumn":"1.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"22:02","volumn":"1.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-0.86%","time":"22:03","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.00%","time":"22:04","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-0.86%","time":"22:05","volumn":"1.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.92","rise":"-0.64%","time":"22:06","volumn":"1.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-0.50%","time":"22:07","volumn":"1.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.98","rise":"-0.21%","time":"22:08","volumn":"1.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-0.57%","time":"22:09","volumn":"1.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-0.50%","time":"22:10","volumn":"1.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-0.61%","time":"22:11","volumn":"1.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.75%","time":"22:12","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.75%","time":"22:13","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.92","rise":"-0.64%","time":"22:14","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.75%","time":"22:15","volumn":"1.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.91","rise":"-0.71%","time":"22:16","volumn":"1.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-0.50%","time":"22:17","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-0.43%","time":"22:18","volumn":"1.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-0.50%","time":"22:19","volumn":"1.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-0.61%","time":"22:20","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.92","rise":"-0.64%","time":"22:21","volumn":"1.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-0.61%","time":"22:22","volumn":"1.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.92","rise":"-0.64%","time":"22:23","volumn":"1.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.75%","time":"22:24","volumn":"1.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.78%","time":"22:25","volumn":"1.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.75%","time":"22:26","volumn":"1.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.77%","time":"22:27","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.79%","time":"22:28","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-0.86%","time":"22:29","volumn":"1.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.75%","time":"22:30","volumn":"1.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.93%","time":"22:31","volumn":"1.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.93%","time":"22:32","volumn":"1.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.11%","time":"22:33","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.07%","time":"22:34","volumn":"1.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.07%","time":"22:35","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.93%","time":"22:36","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.00%","time":"22:37","volumn":"1.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"22:38","volumn":"1.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"22:39","volumn":"1.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"22:40","volumn":"1.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"22:41","volumn":"1.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.85","rise":"-1.14%","time":"22:42","volumn":"1.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.11%","time":"22:43","volumn":"1.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-0.86%","time":"22:44","volumn":"1.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.93%","time":"22:45","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.00%","time":"22:46","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"22:47","volumn":"1.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"22:48","volumn":"1.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"22:49","volumn":"1.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.93%","time":"22:50","volumn":"1.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.96%","time":"22:51","volumn":"1.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-0.88%","time":"22:52","volumn":"1.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.89%","time":"22:53","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.00%","time":"22:54","volumn":"1.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.07%","time":"22:55","volumn":"1.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.85","rise":"-1.14%","time":"22:56","volumn":"2.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.96%","time":"22:57","volumn":"2.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-0.86%","time":"22:58","volumn":"2.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.96%","time":"22:59","volumn":"2.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.93%","time":"23:00","volumn":"2.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"23:01","volumn":"2.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.93%","time":"23:02","volumn":"2.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.89%","time":"23:03","volumn":"2.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.00%","time":"23:04","volumn":"2.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.85","rise":"-1.14%","time":"23:05","volumn":"2.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.85","rise":"-1.14%","time":"23:06","volumn":"2.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.11%","time":"23:07","volumn":"2.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.07%","time":"23:08","volumn":"2.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.07%","time":"23:09","volumn":"2.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.07%","time":"23:10","volumn":"2.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.08%","time":"23:11","volumn":"2.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.07%","time":"23:12","volumn":"2.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.11%","time":"23:13","volumn":"2.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.07%","time":"23:14","volumn":"2.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.07%","time":"23:15","volumn":"2.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.00%","time":"23:16","volumn":"2.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-1.03%","time":"23:17","volumn":"2.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.85","rise":"-1.14%","time":"23:18","volumn":"2.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-1.11%","time":"23:19","volumn":"2.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.93%","time":"23:20","volumn":"2.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-0.82%","time":"23:21","volumn":"2.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.79%","time":"23:22","volumn":"2.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-0.43%","time":"23:23","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"-0.29%","time":"23:24","volumn":"2.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-0.43%","time":"23:25","volumn":"2.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-0.43%","time":"23:26","volumn":"2.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"-0.36%","time":"23:27","volumn":"2.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-0.46%","time":"23:28","volumn":"2.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"-0.54%","time":"23:29","volumn":"2.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"-0.25%","time":"23:30","volumn":"2.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.98","rise":"-0.22%","time":"23:31","volumn":"2.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"-0.25%","time":"23:32","volumn":"2.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"0.00%","time":"23:33","volumn":"2.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.05","rise":"0.29%","time":"23:34","volumn":"2.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.04","rise":"0.18%","time":"23:35","volumn":"2.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.03","rise":"0.11%","time":"23:36","volumn":"2.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.07%","time":"23:37","volumn":"2.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"0.00%","time":"23:38","volumn":"2.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.98","rise":"-0.18%","time":"23:39","volumn":"2.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.00","rise":"-0.07%","time":"23:40","volumn":"2.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.03","rise":"0.11%","time":"23:41","volumn":"2.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.07%","time":"23:42","volumn":"3.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.07%","time":"23:43","volumn":"3.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.03","rise":"0.14%","time":"23:44","volumn":"3.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.07%","time":"23:45","volumn":"3.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.03","rise":"0.14%","time":"23:46","volumn":"3.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.07%","time":"23:47","volumn":"3.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.04%","time":"23:48","volumn":"3.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.04%","time":"23:49","volumn":"3.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.04%","time":"23:50","volumn":"3.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.00","rise":"-0.07%","time":"23:51","volumn":"3.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"0.00%","time":"23:52","volumn":"3.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.98","rise":"-0.21%","time":"23:53","volumn":"3.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.99","rise":"-0.14%","time":"23:54","volumn":"3.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.98","rise":"-0.18%","time":"23:55","volumn":"3.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"-0.25%","time":"23:56","volumn":"3.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"-0.29%","time":"23:57","volumn":"3.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-0.43%","time":"23:58","volumn":"3.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"-0.46%","time":"23:59","volumn":"3.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"-0.50%","time":"00:00","volumn":"3.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.57%","time":"00:01","volumn":"3.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.57%","time":"00:02","volumn":"3.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.57%","time":"00:03","volumn":"3.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"-0.50%","time":"00:04","volumn":"3.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"00:05","volumn":"3.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"00:06","volumn":"3.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"00:07","volumn":"3.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.68%","time":"00:08","volumn":"3.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.95","rise":"-0.43%","time":"00:09","volumn":"3.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.39%","time":"00:10","volumn":"3.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"00:11","volumn":"3.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.70%","time":"00:12","volumn":"3.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"00:13","volumn":"3.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.75%","time":"00:14","volumn":"3.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.75%","time":"00:15","volumn":"3.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.71%","time":"00:16","volumn":"3.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.75%","time":"00:17","volumn":"3.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.62%","time":"00:18","volumn":"3.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.63%","time":"00:19","volumn":"3.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.57%","time":"00:20","volumn":"3.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"00:21","volumn":"3.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"00:22","volumn":"3.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.57%","time":"00:23","volumn":"3.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.68%","time":"00:24","volumn":"3.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.66%","time":"00:25","volumn":"3.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.75%","time":"00:26","volumn":"3.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.75%","time":"00:27","volumn":"3.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.71%","time":"00:28","volumn":"3.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.75%","time":"00:29","volumn":"3.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"00:30","volumn":"3.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.76%","time":"00:31","volumn":"3.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.82%","time":"00:32","volumn":"3.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.80%","time":"00:33","volumn":"3.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"00:34","volumn":"3.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.78%","time":"00:35","volumn":"3.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"00:36","volumn":"3.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.82%","time":"00:37","volumn":"3.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"00:38","volumn":"3.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.82%","time":"00:39","volumn":"3.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"00:40","volumn":"3.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"00:41","volumn":"3.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.82%","time":"00:42","volumn":"3.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.82%","time":"00:43","volumn":"3.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"00:44","volumn":"3.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"00:45","volumn":"3.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"00:46","volumn":"3.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.81%","time":"00:47","volumn":"3.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.71%","time":"00:48","volumn":"3.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.89%","time":"00:49","volumn":"3.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.82%","time":"00:50","volumn":"3.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.89%","time":"00:51","volumn":"3.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.86%","time":"00:52","volumn":"3.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.89%","time":"00:53","volumn":"3.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.89%","time":"00:54","volumn":"3.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.86%","time":"00:55","volumn":"3.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.86%","time":"00:56","volumn":"3.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"00:57","volumn":"3.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.87","rise":"-1.03%","time":"00:58","volumn":"3.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.87","rise":"-1.03%","time":"00:59","volumn":"3.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.87","rise":"-1.03%","time":"01:00","volumn":"3.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.87","rise":"-1.03%","time":"01:01","volumn":"3.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:02","volumn":"3.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.84","rise":"-1.21%","time":"01:03","volumn":"3.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.18%","time":"01:04","volumn":"3.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.14%","time":"01:05","volumn":"3.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.14%","time":"01:06","volumn":"3.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.84","rise":"-1.19%","time":"01:07","volumn":"3.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.84","rise":"-1.20%","time":"01:08","volumn":"3.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.84","rise":"-1.21%","time":"01:09","volumn":"3.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.84","rise":"-1.25%","time":"01:10","volumn":"3.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.84","rise":"-1.25%","time":"01:11","volumn":"3.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.84","rise":"-1.25%","time":"01:12","volumn":"3.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.18%","time":"01:13","volumn":"3.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:14","volumn":"3.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:15","volumn":"3.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"01:16","volumn":"3.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:17","volumn":"3.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"01:18","volumn":"3.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"01:19","volumn":"3.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"01:20","volumn":"3.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"01:21","volumn":"3.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"01:22","volumn":"3.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:23","volumn":"3.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:24","volumn":"3.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:25","volumn":"3.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"01:26","volumn":"3.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:27","volumn":"3.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:28","volumn":"3.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"01:29","volumn":"3.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:30","volumn":"3.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.14%","time":"01:31","volumn":"3.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.14%","time":"01:32","volumn":"3.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.18%","time":"01:33","volumn":"3.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.14%","time":"01:34","volumn":"3.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.18%","time":"01:35","volumn":"3.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-1.14%","time":"01:36","volumn":"3.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.07%","time":"01:37","volumn":"3.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-1.11%","time":"01:38","volumn":"3.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.96%","time":"01:39","volumn":"3.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.96%","time":"01:40","volumn":"3.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.92%","time":"01:41","volumn":"3.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.93%","time":"01:42","volumn":"3.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.86%","time":"01:43","volumn":"3.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.82%","time":"01:44","volumn":"3.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"01:45","volumn":"3.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.82%","time":"01:46","volumn":"3.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.93%","time":"01:47","volumn":"3.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.93%","time":"01:48","volumn":"3.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.96%","time":"01:49","volumn":"3.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.93%","time":"01:50","volumn":"4.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.93%","time":"01:51","volumn":"4.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.86%","time":"01:52","volumn":"4.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.86%","time":"01:53","volumn":"4.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.86%","time":"01:54","volumn":"4.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.89%","time":"01:55","volumn":"4.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"01:56","volumn":"4.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"01:57","volumn":"4.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"-0.54%","time":"01:58","volumn":"4.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"-0.54%","time":"01:59","volumn":"4.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"-0.50%","time":"02:00","volumn":"4.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"02:01","volumn":"4.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"02:02","volumn":"4.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.82%","time":"02:03","volumn":"4.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.79%","time":"02:04","volumn":"4.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.68%","time":"02:05","volumn":"4.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"02:06","volumn":"4.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"02:07","volumn":"4.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.68%","time":"02:08","volumn":"4.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.68%","time":"02:09","volumn":"4.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.64%","time":"02:10","volumn":"4.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"02:11","volumn":"4.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"02:12","volumn":"4.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"02:13","volumn":"4.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"02:14","volumn":"4.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"02:15","volumn":"4.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.61%","time":"02:16","volumn":"4.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"-0.54%","time":"02:17","volumn":"4.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"-0.50%","time":"02:18","volumn":"4.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"02:19","volumn":"4.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.25%","time":"02:20","volumn":"4.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.36%","time":"02:21","volumn":"4.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"02:22","volumn":"4.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.98","rise":"-0.18%","time":"02:23","volumn":"4.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.25%","time":"02:24","volumn":"4.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:25","volumn":"4.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:26","volumn":"4.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:27","volumn":"4.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"02:28","volumn":"4.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:29","volumn":"4.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:30","volumn":"4.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.39%","time":"02:31","volumn":"4.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.36%","time":"02:32","volumn":"4.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.39%","time":"02:33","volumn":"4.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.95","rise":"-0.46%","time":"02:34","volumn":"4.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.95","rise":"-0.43%","time":"02:35","volumn":"4.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.95","rise":"-0.43%","time":"02:36","volumn":"4.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:37","volumn":"4.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.25%","time":"02:38","volumn":"4.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.36%","time":"02:39","volumn":"4.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.36%","time":"02:40","volumn":"4.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.39%","time":"02:41","volumn":"4.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.39%","time":"02:42","volumn":"4.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:43","volumn":"4.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:44","volumn":"4.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:45","volumn":"4.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"02:46","volumn":"4.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:47","volumn":"4.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"02:48","volumn":"4.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"02:49","volumn":"4.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"02:50","volumn":"4.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:51","volumn":"4.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:52","volumn":"4.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:53","volumn":"4.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:54","volumn":"4.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:55","volumn":"4.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:56","volumn":"4.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.36%","time":"02:57","volumn":"4.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"02:58","volumn":"4.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"02:59","volumn":"4.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"03:00","volumn":"4.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.36%","time":"03:01","volumn":"4.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"03:02","volumn":"4.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"03:03","volumn":"4.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"03:04","volumn":"4.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.36%","time":"03:05","volumn":"4.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.29%","time":"03:06","volumn":"4.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"-0.32%","time":"03:07","volumn":"4.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"-0.25%","time":"03:08","volumn":"4.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"0.00%","time":"03:09","volumn":"4.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.02","rise":"0.07%","time":"03:10","volumn":"4.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.02","rise":"0.04%","time":"03:11","volumn":"4.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"-0.04%","time":"03:12","volumn":"4.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"-0.04%","time":"03:13","volumn":"4.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"0.00%","time":"03:14","volumn":"4.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"-0.04%","time":"03:15","volumn":"4.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"0.00%","time":"03:16","volumn":"4.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.99","rise":"-0.11%","time":"03:17","volumn":"4.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.00","rise":"-0.07%","time":"03:18","volumn":"4.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.99","rise":"-0.11%","time":"03:19","volumn":"4.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"0.00%","time":"03:20","volumn":"4.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.02","rise":"0.04%","time":"03:21","volumn":"4.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.02","rise":"0.04%","time":"03:22","volumn":"4.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"0.14%","time":"03:23","volumn":"4.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"0.14%","time":"03:24","volumn":"4.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"0.11%","time":"03:25","volumn":"4.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"0.14%","time":"03:26","volumn":"4.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.04","rise":"0.18%","time":"03:27","volumn":"4.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.04","rise":"0.21%","time":"03:28","volumn":"4.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.04","rise":"0.18%","time":"03:29","volumn":"4.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"0.14%","time":"03:30","volumn":"4.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.04","rise":"0.18%","time":"03:31","volumn":"4.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.04","rise":"0.18%","time":"03:32","volumn":"4.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"0.14%","time":"03:33","volumn":"4.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.04","rise":"0.21%","time":"03:34","volumn":"4.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.05","rise":"0.32%","time":"03:35","volumn":"5.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.46%","time":"03:36","volumn":"5.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.43%","time":"03:37","volumn":"5.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.08","rise":"0.50%","time":"03:38","volumn":"5.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.43%","time":"03:39","volumn":"5.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.08","rise":"0.50%","time":"03:40","volumn":"5.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"0.39%","time":"03:41","volumn":"5.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.43%","time":"03:42","volumn":"5.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"0.39%","time":"03:43","volumn":"5.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"0.39%","time":"03:44","volumn":"5.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"0.36%","time":"03:45","volumn":"5.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"0.39%","time":"03:46","volumn":"5.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.43%","time":"03:47","volumn":"5.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"0.39%","time":"03:48","volumn":"5.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.08","rise":"0.48%","time":"03:49","volumn":"5.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.46%","time":"03:50","volumn":"5.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.46%","time":"03:51","volumn":"5.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.43%","time":"03:52","volumn":"5.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"0.36%","time":"03:53","volumn":"5.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"0.39%","time":"03:54","volumn":"5.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.09","rise":"0.57%","time":"03:55","volumn":"5.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.10","rise":"0.61%","time":"03:56","volumn":"5.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.09","rise":"0.54%","time":"03:57","volumn":"5.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.08","rise":"0.50%","time":"03:58","volumn":"5.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.43%","time":"03:59","volumn":"5.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.43%","time":"04:00","volumn":"6.02\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u54d4\u54e9\u54d4\u54e9[BILI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BILI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BILI.html?from=360search","volume":"601.66\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["15.09%","-0.20%","-15.48%","-30.76%","-46.05%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"16.57","rise":"0","time":"05\/30","volumn":"5.81\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"15.66","rise":"-5.49%","time":"05\/31","volumn":"10.54\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"15.87","rise":"-4.22%","time":"06\/01","volumn":"14.61\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"15.32","rise":"-7.54%","time":"06\/02","volumn":"13.02\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.97","rise":"-9.66%","time":"06\/05","volumn":"6.99\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"15.81","rise":"-4.59%","time":"06\/06","volumn":"15.37\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"15.67","rise":"-5.43%","time":"06\/07","volumn":"7.09\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"15.91","rise":"-3.98%","time":"06\/08","volumn":"4.13\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.11","rise":"-2.78%","time":"06\/09","volumn":"6.58\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.29","rise":"-1.69%","time":"06\/12","volumn":"4.82\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.87","rise":"1.81%","time":"06\/13","volumn":"8.57\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.60","rise":"6.22%","time":"06\/14","volumn":"5.23\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.30","rise":"10.44%","time":"06\/15","volumn":"6.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.47","rise":"5.43%","time":"06\/16","volumn":"7.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"-3.62%","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"-6.10%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-7.24%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-9.84%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-9.54%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-6.16%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-7.60%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-9.90%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-8.87%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"-5.07%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-7.91%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-12.19%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-10.08%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-10.14%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-6.46%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"0.78%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"5.85%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"1.03%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"0.42%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"-6.10%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"-4.95%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-7.24%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-6.70%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"3.20%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"2.29%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"4.89%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"-2.23%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"12.67%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"15.09%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"7.48%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"1.99%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"11.16%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"9.60%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"6.94%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"4.28%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"3.32%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"2.29%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"-3.26%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"-1.09%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-5.61%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-8.03%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-7.36%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-13.28%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-11.04%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-11.89%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-10.38%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-9.90%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-12.13%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-10.80%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"-4.53%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-6.28%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-8.69%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-5.97%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-8.21%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-7.42%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-13.70%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-18.17%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-15.21%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-14.85%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-16.66%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-15.93%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-16.72%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-17.50%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-17.92%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-19.13%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-21.97%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-17.62%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-18.95%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-19.25%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-18.23%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-18.41%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-16.90%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-17.74%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-18.53%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-19.67%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-20.70%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-18.11%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-19.86%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-13.52%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-11.59%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-15.69%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-17.56%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-17.80%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-18.89%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-22.33%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-23.30%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-24.50%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-23.72%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-18.11%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-21.30%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-20.04%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-19.73%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-16.23%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-18.95%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-20.34%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-16.35%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-11.35%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-12.25%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-13.10%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-12.19%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-14.30%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-14.54%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-13.40%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-10.74%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-8.27%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-15.27%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-15.57%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-12.07%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-14.54%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-15.45%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-14.67%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-17.38%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-19.49%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-28.42%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-31.62%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-30.54%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-30.42%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-31.14%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-29.15%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-27.58%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-28.00%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-26.25%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-25.89%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-26.31%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-27.52%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-27.82%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-31.14%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-28.85%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-33.61%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-30.18%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-33.61%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-32.29%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-32.89%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-28.55%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-26.55%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-29.93%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-27.16%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-29.45%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-32.89%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-32.89%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-34.52%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-34.94%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-34.22%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-35.73%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-39.41%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-40.80%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-41.46%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-43.21%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-44.42%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-39.35%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-39.59%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-41.82%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-42.37%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-43.15%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-45.81%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-45.26%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-43.57%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-46.05%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-45.14%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-38.44%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-41.22%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-41.28%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-40.37%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-38.44%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-41.88%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-39.47%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-38.81%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-37.48%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-38.44%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-37.78%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-37.96%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-39.53%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-38.87%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-37.78%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-41.64%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-41.58%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-39.35%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-37.42%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-38.68%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-34.76%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-36.03%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-32.83%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-23.90%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-23.42%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-24.50%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-29.63%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-28.91%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-28.55%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-28.61%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-25.89%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-32.41%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-34.04%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-35.18%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-36.81%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-33.43%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-32.41%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-32.65%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-30.42%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-31.62%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-33.25%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-34.40%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-33.13%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-28.00%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-29.51%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-26.19%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-30.72%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-32.05%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-33.68%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-33.43%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-33.19%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-34.16%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-29.15%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-30.66%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-23.05%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-24.56%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-20.82%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-19.43%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-23.72%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-23.17%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-11.16%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-10.50%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-10.86%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-16.29%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-17.56%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-15.45%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-15.09%","time":"05\/10","volumn":"6.02\u4e07"}],"points":"240"}}