哔哩哔哩(゜-゜)つロ 干杯~-bilibili
哔哩哔哩
{"amount":"1.50\u4ebf","changeAmount":"-0.59","close":"16.69","currentPrice":"16.10","currenttime":"2024-05-21 04:00:48","e":{"@attributes":{"datetime":"2024-05-21 04:00:48","e1":"16.10","e2":"-0.59","e3":"(-3.54%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["17.00","16.64","16.28","15.92","15.56"]},"cyrate":{"o":["6.75%","4.49%","2.23%","-0.03%","-2.29%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.93","rise":"0","time":"02:35","volumn":"489.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"-0.04%","time":"02:40","volumn":"386.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.89","rise":"-0.19%","time":"02:45","volumn":"739.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.91","rise":"-0.09%","time":"02:50","volumn":"494.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"-0.03%","time":"02:55","volumn":"803.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.90","rise":"-0.13%","time":"03:00","volumn":"981.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"0.09%","time":"03:05","volumn":"458.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"0.19%","time":"03:10","volumn":"1038.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.95","rise":"0.13%","time":"03:15","volumn":"864.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"0.19%","time":"03:20","volumn":"608.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"-0.03%","time":"03:25","volumn":"663.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.95","rise":"0.13%","time":"03:30","volumn":"755.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.93","rise":"0.03%","time":"03:35","volumn":"1093.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"0.19%","time":"03:40","volumn":"1619.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"0.06%","time":"03:45","volumn":"1331.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.91","rise":"-0.09%","time":"03:50","volumn":"1938.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.83","rise":"-0.60%","time":"03:55","volumn":"4024.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.81","rise":"-0.72%","time":"04:00","volumn":"9217.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.60","rise":"-2.04%","time":"21:35","volumn":"7274.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.74","rise":"-1.16%","time":"21:40","volumn":"1665.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.68","rise":"-1.57%","time":"21:45","volumn":"1887.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.59","rise":"-2.10%","time":"21:50","volumn":"1515.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.71","rise":"-1.32%","time":"21:55","volumn":"1916.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"-1.79%","time":"22:00","volumn":"1240.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.73","rise":"-1.22%","time":"22:05","volumn":"1452.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.78","rise":"-0.91%","time":"22:10","volumn":"1613.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.69","rise":"-1.48%","time":"22:15","volumn":"1969.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.76","rise":"-1.05%","time":"22:20","volumn":"1223.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.69","rise":"-1.51%","time":"22:25","volumn":"665.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.63","rise":"-1.85%","time":"22:30","volumn":"4278.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.72","rise":"-1.26%","time":"22:35","volumn":"1229.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.66","rise":"-1.63%","time":"22:40","volumn":"2419.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.76","rise":"-1.07%","time":"22:45","volumn":"827.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.72","rise":"-1.26%","time":"22:50","volumn":"740.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.80","rise":"-0.75%","time":"22:55","volumn":"631.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.80","rise":"-0.78%","time":"23:00","volumn":"1075.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.77","rise":"-1.00%","time":"23:05","volumn":"642.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.82","rise":"-0.67%","time":"23:10","volumn":"470.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.79","rise":"-0.85%","time":"23:15","volumn":"599.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.74","rise":"-1.13%","time":"23:20","volumn":"418.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.76","rise":"-1.04%","time":"23:25","volumn":"443.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.77","rise":"-1.00%","time":"23:30","volumn":"382.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.82","rise":"-0.66%","time":"23:35","volumn":"1122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.80","rise":"-0.75%","time":"23:40","volumn":"283.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.81","rise":"-0.69%","time":"23:45","volumn":"572.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.81","rise":"-0.69%","time":"23:50","volumn":"1146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.81","rise":"-0.70%","time":"23:55","volumn":"489.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"-1.22%","time":"00:00","volumn":"322.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.75","rise":"-1.10%","time":"00:05","volumn":"474.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.77","rise":"-0.97%","time":"00:10","volumn":"625.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.80","rise":"-0.75%","time":"00:15","volumn":"467.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"-0.94%","time":"00:20","volumn":"762.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"-1.04%","time":"00:25","volumn":"345.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"-1.07%","time":"00:30","volumn":"306.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"-1.22%","time":"00:35","volumn":"242.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"-1.26%","time":"00:40","volumn":"399.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"-1.28%","time":"00:45","volumn":"783.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"-1.29%","time":"00:50","volumn":"400.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"-1.16%","time":"00:55","volumn":"517.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"-1.07%","time":"01:00","volumn":"223.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"-0.92%","time":"01:05","volumn":"351.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.77","rise":"-1.00%","time":"01:10","volumn":"155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"-1.19%","time":"01:15","volumn":"558.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"-1.07%","time":"01:20","volumn":"528.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"-1.13%","time":"01:25","volumn":"322.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"-1.04%","time":"01:30","volumn":"266.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"-1.04%","time":"01:35","volumn":"329.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"-1.16%","time":"01:40","volumn":"247.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"-1.13%","time":"01:45","volumn":"771.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"-1.26%","time":"01:50","volumn":"637.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"-1.19%","time":"01:55","volumn":"392.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"-1.16%","time":"02:00","volumn":"108.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"-1.19%","time":"02:05","volumn":"423.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"-1.22%","time":"02:10","volumn":"518.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"-1.16%","time":"02:15","volumn":"996.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.66","rise":"-1.66%","time":"02:20","volumn":"551.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.66","rise":"-1.66%","time":"02:25","volumn":"266.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.65","rise":"-1.70%","time":"02:30","volumn":"296.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.66","rise":"-1.63%","time":"02:35","volumn":"683.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.69","rise":"-1.48%","time":"02:40","volumn":"465.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.67","rise":"-1.60%","time":"02:45","volumn":"253.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.68","rise":"-1.57%","time":"02:50","volumn":"270.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.65","rise":"-1.70%","time":"02:55","volumn":"254.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.62","rise":"-1.92%","time":"03:00","volumn":"368.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.61","rise":"-2.01%","time":"03:05","volumn":"407.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.60","rise":"-2.04%","time":"03:10","volumn":"351.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.59","rise":"-2.14%","time":"03:15","volumn":"948.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.57","rise":"-2.20%","time":"03:20","volumn":"620.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.59","rise":"-2.14%","time":"03:25","volumn":"525.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.59","rise":"-2.10%","time":"03:30","volumn":"487.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.61","rise":"-2.01%","time":"03:35","volumn":"530.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.62","rise":"-1.95%","time":"03:40","volumn":"459.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.63","rise":"-1.85%","time":"03:45","volumn":"876.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.63","rise":"-1.82%","time":"03:50","volumn":"944.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.65","rise":"-1.70%","time":"03:55","volumn":"2137.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.64","rise":"-1.79%","time":"04:00","volumn":"1.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"-1.29%","time":"21:35","volumn":"3135.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"-1.29%","time":"21:40","volumn":"965.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.62","rise":"-1.92%","time":"21:45","volumn":"1165.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.59","rise":"-2.10%","time":"21:50","volumn":"1530.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"-1.13%","time":"21:55","volumn":"1619.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.79","rise":"-0.88%","time":"22:00","volumn":"998.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.83","rise":"-0.60%","time":"22:05","volumn":"1209.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.77","rise":"-1.00%","time":"22:10","volumn":"660.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"-0.91%","time":"22:15","volumn":"582.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.77","rise":"-1.00%","time":"22:20","volumn":"779.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"-1.07%","time":"22:25","volumn":"689.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.71","rise":"-1.38%","time":"22:30","volumn":"704.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"-0.91%","time":"22:35","volumn":"549.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.81","rise":"-0.69%","time":"22:40","volumn":"570.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"-0.94%","time":"22:45","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.82","rise":"-0.63%","time":"22:50","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"-0.54%","time":"22:55","volumn":"853.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.89","rise":"-0.22%","time":"23:00","volumn":"784.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.87","rise":"-0.35%","time":"23:05","volumn":"656.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.86","rise":"-0.44%","time":"23:10","volumn":"739.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.85","rise":"-0.47%","time":"23:15","volumn":"310.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.87","rise":"-0.38%","time":"23:20","volumn":"284.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.90","rise":"-0.16%","time":"23:25","volumn":"616.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.89","rise":"-0.19%","time":"23:30","volumn":"413.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.98","rise":"0.38%","time":"23:35","volumn":"1445.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.96","rise":"0.25%","time":"23:40","volumn":"710.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.93","rise":"0.03%","time":"23:45","volumn":"694.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.90","rise":"-0.13%","time":"23:50","volumn":"1223.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.96","rise":"0.25%","time":"23:55","volumn":"528.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"-0.19%","time":"00:00","volumn":"844.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.31%","time":"00:05","volumn":"450.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.25%","time":"00:10","volumn":"224.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"00:15","volumn":"143.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"-0.02%","time":"00:20","volumn":"494.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"-0.03%","time":"00:25","volumn":"422.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"0.00%","time":"00:30","volumn":"287.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"0.00%","time":"00:35","volumn":"204.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"0.06%","time":"00:40","volumn":"277.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"00:45","volumn":"328.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"-0.10%","time":"00:50","volumn":"226.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"-0.09%","time":"00:55","volumn":"83.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"01:00","volumn":"342.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"-0.19%","time":"01:05","volumn":"210.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"-0.38%","time":"01:10","volumn":"514.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.28%","time":"01:15","volumn":"464.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.82","rise":"-0.63%","time":"01:20","volumn":"410.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.81","rise":"-0.69%","time":"01:25","volumn":"186.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.83","rise":"-0.60%","time":"01:30","volumn":"406.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.44%","time":"01:35","volumn":"269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.85","rise":"-0.47%","time":"01:40","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.31%","time":"01:45","volumn":"471.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.31%","time":"01:50","volumn":"547.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"-0.16%","time":"01:55","volumn":"172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"-0.35%","time":"02:00","volumn":"305.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.25%","time":"02:05","volumn":"209.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"-0.19%","time":"02:10","volumn":"154.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"-0.19%","time":"02:15","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.25%","time":"02:20","volumn":"276.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.44%","time":"02:25","volumn":"546.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.44%","time":"02:30","volumn":"603.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.84","rise":"-0.53%","time":"02:35","volumn":"142.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.44%","time":"02:40","volumn":"379.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.41%","time":"02:45","volumn":"374.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.41%","time":"02:50","volumn":"285.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.44%","time":"02:55","volumn":"417.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.44%","time":"03:00","volumn":"72.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.31%","time":"03:05","volumn":"471.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.31%","time":"03:10","volumn":"78.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.41%","time":"03:15","volumn":"597.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"-0.31%","time":"03:20","volumn":"534.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"-0.38%","time":"03:25","volumn":"824.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.44%","time":"03:30","volumn":"621.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.82","rise":"-0.66%","time":"03:35","volumn":"429.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.81","rise":"-0.72%","time":"03:40","volumn":"336.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.79","rise":"-0.88%","time":"03:45","volumn":"1791.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.79","rise":"-0.82%","time":"03:50","volumn":"517.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.80","rise":"-0.75%","time":"03:55","volumn":"1390.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.84","rise":"-0.53%","time":"04:00","volumn":"8836.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.56","rise":"-2.29%","time":"21:35","volumn":"3626.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.64","rise":"-1.79%","time":"21:40","volumn":"1629.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.68","rise":"-1.55%","time":"21:45","volumn":"980.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.74","rise":"-1.13%","time":"21:50","volumn":"1138.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"-0.41%","time":"21:55","volumn":"963.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"22:00","volumn":"2382.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.97","rise":"0.31%","time":"22:05","volumn":"772.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.97","rise":"0.28%","time":"22:10","volumn":"2825.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"-0.19%","time":"22:15","volumn":"2062.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"0.11%","time":"22:20","volumn":"559.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.00%","time":"22:25","volumn":"1606.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.00%","time":"22:30","volumn":"1359.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.14","rise":"1.35%","time":"22:35","volumn":"2589.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.18","rise":"1.63%","time":"22:40","volumn":"1691.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.12","rise":"1.22%","time":"22:45","volumn":"2368.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.18","rise":"1.60%","time":"22:50","volumn":"1162.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.23","rise":"1.90%","time":"22:55","volumn":"1359.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.21","rise":"1.79%","time":"23:00","volumn":"2080.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.20","rise":"1.70%","time":"23:05","volumn":"2577.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.25","rise":"2.04%","time":"23:10","volumn":"1312.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.16","rise":"1.48%","time":"23:15","volumn":"1532.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.14","rise":"1.37%","time":"23:20","volumn":"818.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.04%","time":"23:25","volumn":"1712.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"0.94%","time":"23:30","volumn":"1235.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"0.88%","time":"23:35","volumn":"977.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.05","rise":"0.82%","time":"23:40","volumn":"732.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.03%","time":"23:45","volumn":"721.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"0.88%","time":"23:50","volumn":"725.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.07%","time":"23:55","volumn":"441.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.12","rise":"1.26%","time":"00:00","volumn":"869.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.16","rise":"1.48%","time":"00:05","volumn":"971.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.14","rise":"1.36%","time":"00:10","volumn":"834.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.14","rise":"1.32%","time":"00:15","volumn":"591.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.15","rise":"1.44%","time":"00:20","volumn":"693.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.13","rise":"1.30%","time":"00:25","volumn":"424.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.13","rise":"1.29%","time":"00:30","volumn":"685.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.11","rise":"1.19%","time":"00:35","volumn":"485.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.11","rise":"1.16%","time":"00:40","volumn":"438.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.11","rise":"1.19%","time":"00:45","volumn":"497.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.12","rise":"1.22%","time":"00:50","volumn":"780.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.14","rise":"1.35%","time":"00:55","volumn":"741.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.12","rise":"1.26%","time":"01:00","volumn":"338.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.12","rise":"1.26%","time":"01:05","volumn":"761.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.14","rise":"1.37%","time":"01:10","volumn":"761.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.16","rise":"1.48%","time":"01:15","volumn":"738.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.18","rise":"1.57%","time":"01:20","volumn":"266.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.14","rise":"1.36%","time":"01:25","volumn":"1824.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.19","rise":"1.66%","time":"01:30","volumn":"1167.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.22","rise":"1.85%","time":"01:35","volumn":"543.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.25","rise":"2.04%","time":"01:40","volumn":"676.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.23","rise":"1.93%","time":"01:45","volumn":"819.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.21","rise":"1.82%","time":"01:50","volumn":"619.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.25","rise":"2.01%","time":"01:55","volumn":"670.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.25","rise":"2.01%","time":"02:00","volumn":"403.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.25","rise":"2.01%","time":"02:05","volumn":"995.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.20","rise":"1.73%","time":"02:10","volumn":"904.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.19","rise":"1.64%","time":"02:15","volumn":"501.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.21","rise":"1.82%","time":"02:20","volumn":"719.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.19","rise":"1.66%","time":"02:25","volumn":"615.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.16","rise":"1.51%","time":"02:30","volumn":"436.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.18","rise":"1.60%","time":"02:35","volumn":"875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.20","rise":"1.76%","time":"02:40","volumn":"724.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.14","rise":"1.38%","time":"02:45","volumn":"1392.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.16","rise":"1.48%","time":"02:50","volumn":"465.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.21","rise":"1.79%","time":"02:55","volumn":"385.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.20","rise":"1.70%","time":"03:00","volumn":"884.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.20","rise":"1.76%","time":"03:05","volumn":"867.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.20","rise":"1.73%","time":"03:10","volumn":"2037.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.29","rise":"2.26%","time":"03:15","volumn":"1730.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"2.14%","time":"03:20","volumn":"1816.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"2.20%","time":"03:25","volumn":"1361.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"2.20%","time":"03:30","volumn":"1218.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.29","rise":"2.29%","time":"03:35","volumn":"992.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"2.20%","time":"03:40","volumn":"1122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.27","rise":"2.20%","time":"03:45","volumn":"1048.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.28","rise":"2.23%","time":"03:50","volumn":"1297.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.29","rise":"2.26%","time":"03:55","volumn":"2188.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.28","rise":"2.23%","time":"04:00","volumn":"7197.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.50","rise":"3.61%","time":"21:35","volumn":"8730.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.55","rise":"3.89%","time":"21:40","volumn":"2826.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.47","rise":"3.42%","time":"21:45","volumn":"1347.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.45","rise":"3.30%","time":"21:50","volumn":"1562.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.50","rise":"3.61%","time":"21:55","volumn":"900.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.58","rise":"4.09%","time":"22:00","volumn":"1632.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.61","rise":"4.30%","time":"22:05","volumn":"869.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.71","rise":"4.93%","time":"22:10","volumn":"1208.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.84","rise":"5.78%","time":"22:15","volumn":"2264.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.91","rise":"6.19%","time":"22:20","volumn":"2424.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"6.47%","time":"22:25","volumn":"1582.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.89","rise":"6.06%","time":"22:30","volumn":"1510.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.96","rise":"6.49%","time":"22:35","volumn":"1070.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.00","rise":"6.75%","time":"22:40","volumn":"1253.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"6.42%","time":"22:45","volumn":"2132.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.96","rise":"6.50%","time":"22:50","volumn":"1774.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.89","rise":"6.03%","time":"22:55","volumn":"1364.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.89","rise":"6.09%","time":"23:00","volumn":"742.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.88","rise":"5.97%","time":"23:05","volumn":"512.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.88","rise":"6.00%","time":"23:10","volumn":"713.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.82","rise":"5.62%","time":"23:15","volumn":"681.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.79","rise":"5.40%","time":"23:20","volumn":"695.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.86","rise":"5.84%","time":"23:25","volumn":"675.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.84","rise":"5.78%","time":"23:30","volumn":"992.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.85","rise":"5.80%","time":"23:35","volumn":"1122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.80","rise":"5.53%","time":"23:40","volumn":"565.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.77","rise":"5.31%","time":"23:45","volumn":"1035.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.79","rise":"5.40%","time":"23:50","volumn":"494.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.75","rise":"5.21%","time":"23:55","volumn":"758.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.75","rise":"5.15%","time":"00:00","volumn":"494.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"5.34%","time":"00:05","volumn":"754.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"5.27%","time":"00:10","volumn":"582.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"5.34%","time":"00:15","volumn":"153.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.80","rise":"5.53%","time":"00:20","volumn":"506.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"5.31%","time":"00:25","volumn":"373.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.80","rise":"5.46%","time":"00:30","volumn":"507.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.83","rise":"5.68%","time":"00:35","volumn":"272.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"5.71%","time":"00:40","volumn":"362.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"5.75%","time":"00:45","volumn":"463.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"5.78%","time":"00:50","volumn":"529.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.82","rise":"5.59%","time":"00:55","volumn":"449.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"5.75%","time":"01:00","volumn":"440.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.83","rise":"5.66%","time":"01:05","volumn":"642.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.83","rise":"5.68%","time":"01:10","volumn":"317.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"5.71%","time":"01:15","volumn":"512.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.83","rise":"5.68%","time":"01:20","volumn":"518.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.85","rise":"5.81%","time":"01:25","volumn":"279.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.88","rise":"6.00%","time":"01:30","volumn":"508.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.86","rise":"5.90%","time":"01:35","volumn":"671.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.88","rise":"6.00%","time":"01:40","volumn":"547.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"5.71%","time":"01:45","volumn":"304.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.87","rise":"5.92%","time":"01:50","volumn":"203.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.84","rise":"5.78%","time":"01:55","volumn":"840.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.82","rise":"5.65%","time":"02:00","volumn":"290.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.80","rise":"5.53%","time":"02:05","volumn":"684.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.81","rise":"5.56%","time":"02:10","volumn":"381.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.77","rise":"5.34%","time":"02:15","volumn":"699.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.74","rise":"5.12%","time":"02:20","volumn":"1405.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"4.90%","time":"02:25","volumn":"745.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"4.74%","time":"02:30","volumn":"698.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"4.77%","time":"02:35","volumn":"381.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.69","rise":"4.80%","time":"02:40","volumn":"572.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.64","rise":"4.52%","time":"02:45","volumn":"651.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.64","rise":"4.46%","time":"02:50","volumn":"409.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.65","rise":"4.55%","time":"02:55","volumn":"654.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"4.74%","time":"03:00","volumn":"340.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"4.84%","time":"03:05","volumn":"631.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.71","rise":"4.96%","time":"03:10","volumn":"492.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.71","rise":"4.93%","time":"03:15","volumn":"535.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.75","rise":"5.15%","time":"03:20","volumn":"720.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"4.90%","time":"03:25","volumn":"473.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"4.87%","time":"03:30","volumn":"341.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.68","rise":"4.77%","time":"03:35","volumn":"1141.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.70","rise":"4.90%","time":"03:40","volumn":"608.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.71","rise":"4.93%","time":"03:45","volumn":"545.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.72","rise":"4.99%","time":"03:50","volumn":"1036.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.69","rise":"4.80%","time":"03:55","volumn":"1785.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"16.69","rise":"4.80%","time":"04:00","volumn":"6264.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"66.45\u4ebf","maxPrice":"16.46","minPrice":"16.01","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["16.69","15.39","14.09","12.79","11.49"]},"cyrate":{"o":["42.16%","31.09%","20.02%","8.94%","-2.13%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"0","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-2.13%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"8.60%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"6.47%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"11.75%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"13.71%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"7.67%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"8.43%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"25.38%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"26.32%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"25.81%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"18.14%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"16.35%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"19.34%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"19.85%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"34.67%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"33.22%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"34.92%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"38.67%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"42.16%","time":"05\/17","volumn":"7.72\u4e07"}],"points":"20"},"open":"16.24","priceChangeRatio":"-3.54%","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":["16.40","16.30","16.21","16.11","16.02"]},"cyrate":{"o":["-1.74%","-2.31%","-2.88%","-3.45%","-4.01%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"-3.54%","time":"21:31","volumn":"3313.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.07","rise":"-3.71%","time":"21:32","volumn":"4461.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.40","rise":"-1.74%","time":"21:33","volumn":"4731.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.35","rise":"-2.04%","time":"21:34","volumn":"5630.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.64%","time":"21:35","volumn":"5957.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.30","rise":"-2.37%","time":"21:36","volumn":"6217.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.76%","time":"21:37","volumn":"6586.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.27","rise":"-2.52%","time":"21:38","volumn":"6916.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.30","rise":"-2.34%","time":"21:39","volumn":"7101.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.28","rise":"-2.46%","time":"21:40","volumn":"7226.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.33","rise":"-2.16%","time":"21:41","volumn":"7408.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.64%","time":"21:42","volumn":"7488.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.32","rise":"-2.25%","time":"21:43","volumn":"7708.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.34","rise":"-2.07%","time":"21:44","volumn":"7782.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.35","rise":"-2.04%","time":"21:45","volumn":"8153.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.31","rise":"-2.28%","time":"21:46","volumn":"8477.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"-2.70%","time":"21:47","volumn":"9083.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.21","rise":"-2.85%","time":"21:48","volumn":"9225.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-3.24%","time":"21:49","volumn":"9426.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.12%","time":"21:50","volumn":"1.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.76%","time":"21:51","volumn":"1.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"-2.70%","time":"21:52","volumn":"1.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.21","rise":"-2.88%","time":"21:53","volumn":"1.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"-2.70%","time":"21:54","volumn":"1.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.04%","time":"21:55","volumn":"1.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.79%","time":"21:56","volumn":"1.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.21","rise":"-2.88%","time":"21:57","volumn":"1.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.06%","time":"21:58","volumn":"1.17\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-3.23%","time":"21:59","volumn":"1.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.12%","time":"22:00","volumn":"1.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-3.21%","time":"22:01","volumn":"1.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-3.21%","time":"22:02","volumn":"1.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.27%","time":"22:03","volumn":"1.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.12%","time":"22:04","volumn":"1.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.97%","time":"22:05","volumn":"1.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.27","rise":"-2.52%","time":"22:06","volumn":"1.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.27","rise":"-2.55%","time":"22:07","volumn":"1.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.26","rise":"-2.58%","time":"22:08","volumn":"1.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.64%","time":"22:09","volumn":"1.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.67%","time":"22:10","volumn":"1.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.26","rise":"-2.58%","time":"22:11","volumn":"1.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.21","rise":"-2.88%","time":"22:12","volumn":"1.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.21","rise":"-2.87%","time":"22:13","volumn":"1.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.03%","time":"22:14","volumn":"1.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.21","rise":"-2.88%","time":"22:15","volumn":"1.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.91%","time":"22:16","volumn":"1.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.21","rise":"-2.85%","time":"22:17","volumn":"1.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.76%","time":"22:18","volumn":"1.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.79%","time":"22:19","volumn":"1.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.67%","time":"22:20","volumn":"1.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.67%","time":"22:21","volumn":"1.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.27","rise":"-2.52%","time":"22:22","volumn":"1.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.64%","time":"22:23","volumn":"1.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.26","rise":"-2.58%","time":"22:24","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.29","rise":"-2.40%","time":"22:25","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.32","rise":"-2.21%","time":"22:26","volumn":"1.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.31","rise":"-2.28%","time":"22:27","volumn":"1.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.35","rise":"-2.04%","time":"22:28","volumn":"1.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.32","rise":"-2.22%","time":"22:29","volumn":"1.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.34","rise":"-2.10%","time":"22:30","volumn":"1.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.35","rise":"-2.04%","time":"22:31","volumn":"1.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.33","rise":"-2.16%","time":"22:32","volumn":"1.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.31","rise":"-2.28%","time":"22:33","volumn":"1.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.32","rise":"-2.25%","time":"22:34","volumn":"1.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.31","rise":"-2.28%","time":"22:35","volumn":"1.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.30","rise":"-2.37%","time":"22:36","volumn":"1.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.61%","time":"22:37","volumn":"1.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.27","rise":"-2.55%","time":"22:38","volumn":"1.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.61%","time":"22:39","volumn":"1.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.73%","time":"22:40","volumn":"1.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"-2.67%","time":"22:41","volumn":"1.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.76%","time":"22:42","volumn":"1.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.22","rise":"-2.82%","time":"22:43","volumn":"1.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.73%","time":"22:44","volumn":"1.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.61%","time":"22:45","volumn":"1.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.61%","time":"22:46","volumn":"1.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.61%","time":"22:47","volumn":"1.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.27","rise":"-2.55%","time":"22:48","volumn":"1.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.64%","time":"22:49","volumn":"1.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"-2.70%","time":"22:50","volumn":"1.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.25","rise":"-2.67%","time":"22:51","volumn":"1.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.91%","time":"22:52","volumn":"1.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.22","rise":"-2.79%","time":"22:53","volumn":"1.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.76%","time":"22:54","volumn":"1.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.24","rise":"-2.70%","time":"22:55","volumn":"1.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.73%","time":"22:56","volumn":"1.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.23","rise":"-2.79%","time":"22:57","volumn":"1.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.22","rise":"-2.82%","time":"22:58","volumn":"1.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.91%","time":"22:59","volumn":"1.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.91%","time":"23:00","volumn":"1.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.12%","time":"23:01","volumn":"1.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.91%","time":"23:02","volumn":"1.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.97%","time":"23:03","volumn":"1.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.05%","time":"23:04","volumn":"1.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.06%","time":"23:05","volumn":"1.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.20","rise":"-2.97%","time":"23:06","volumn":"1.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.06%","time":"23:07","volumn":"1.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.09%","time":"23:08","volumn":"1.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.09%","time":"23:09","volumn":"1.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.09%","time":"23:10","volumn":"1.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.06%","time":"23:11","volumn":"1.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-3.17%","time":"23:12","volumn":"2.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-3.21%","time":"23:13","volumn":"2.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.29%","time":"23:14","volumn":"2.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-3.24%","time":"23:15","volumn":"2.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-3.17%","time":"23:16","volumn":"2.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.33%","time":"23:17","volumn":"2.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-3.23%","time":"23:18","volumn":"2.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-3.24%","time":"23:19","volumn":"2.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.12%","time":"23:20","volumn":"2.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.12%","time":"23:21","volumn":"2.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.15","rise":"-3.23%","time":"23:22","volumn":"2.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.19","rise":"-3.00%","time":"23:23","volumn":"2.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.06%","time":"23:24","volumn":"2.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-3.06%","time":"23:25","volumn":"2.17\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.17","rise":"-3.12%","time":"23:26","volumn":"2.17\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-3.21%","time":"23:27","volumn":"2.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.27%","time":"23:28","volumn":"2.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-3.18%","time":"23:29","volumn":"2.21\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.16","rise":"-3.19%","time":"23:30","volumn":"2.21\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.33%","time":"23:31","volumn":"2.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.42%","time":"23:32","volumn":"2.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.30%","time":"23:33","volumn":"2.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.33%","time":"23:34","volumn":"2.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.30%","time":"23:35","volumn":"2.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.42%","time":"23:36","volumn":"2.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.42%","time":"23:37","volumn":"2.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.39%","time":"23:38","volumn":"2.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.30%","time":"23:39","volumn":"2.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.39%","time":"23:40","volumn":"2.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.11","rise":"-3.45%","time":"23:41","volumn":"2.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.39%","time":"23:42","volumn":"2.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.39%","time":"23:43","volumn":"2.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.13","rise":"-3.36%","time":"23:44","volumn":"2.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.30%","time":"23:45","volumn":"2.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.33%","time":"23:46","volumn":"2.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.11","rise":"-3.47%","time":"23:47","volumn":"2.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.33%","time":"23:48","volumn":"2.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.33%","time":"23:49","volumn":"2.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.39%","time":"23:50","volumn":"2.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.42%","time":"23:51","volumn":"2.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.41%","time":"23:52","volumn":"2.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.11","rise":"-3.48%","time":"23:53","volumn":"2.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.39%","time":"23:54","volumn":"2.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.13","rise":"-3.36%","time":"23:55","volumn":"2.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.33%","time":"23:56","volumn":"2.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.30%","time":"23:57","volumn":"2.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.14","rise":"-3.30%","time":"23:58","volumn":"2.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.12","rise":"-3.39%","time":"23:59","volumn":"2.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.14","rise":"-3.33%","time":"00:00","volumn":"2.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.14","rise":"-3.33%","time":"00:01","volumn":"2.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.13","rise":"-3.36%","time":"00:02","volumn":"2.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.14","rise":"-3.27%","time":"00:03","volumn":"2.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.14","rise":"-3.27%","time":"00:04","volumn":"2.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.12","rise":"-3.39%","time":"00:05","volumn":"2.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.54%","time":"00:06","volumn":"2.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"00:07","volumn":"2.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"00:08","volumn":"2.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"00:09","volumn":"2.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"00:10","volumn":"2.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.89%","time":"00:11","volumn":"2.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.83%","time":"00:12","volumn":"2.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"00:13","volumn":"2.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"00:14","volumn":"2.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.89%","time":"00:15","volumn":"2.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"00:16","volumn":"2.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.02","rise":"-3.98%","time":"00:17","volumn":"2.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.86%","time":"00:18","volumn":"2.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.84%","time":"00:19","volumn":"2.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.86%","time":"00:20","volumn":"2.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.86%","time":"00:21","volumn":"2.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.02","rise":"-4.01%","time":"00:22","volumn":"2.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.92%","time":"00:23","volumn":"2.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.92%","time":"00:24","volumn":"2.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.92%","time":"00:25","volumn":"2.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.89%","time":"00:26","volumn":"2.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.92%","time":"00:27","volumn":"2.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.02","rise":"-3.98%","time":"00:28","volumn":"2.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.03","rise":"-3.95%","time":"00:29","volumn":"2.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.02","rise":"-4.01%","time":"00:30","volumn":"2.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.03","rise":"-3.95%","time":"00:31","volumn":"2.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.86%","time":"00:32","volumn":"2.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.86%","time":"00:33","volumn":"2.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"00:34","volumn":"2.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"00:35","volumn":"2.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"00:36","volumn":"2.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"00:37","volumn":"2.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"00:38","volumn":"2.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"00:39","volumn":"2.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"00:40","volumn":"2.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"00:41","volumn":"2.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.68%","time":"00:42","volumn":"2.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"00:43","volumn":"2.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"00:44","volumn":"2.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"00:45","volumn":"2.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"00:46","volumn":"2.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.59%","time":"00:47","volumn":"2.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.54%","time":"00:48","volumn":"2.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"00:49","volumn":"2.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"00:50","volumn":"2.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"00:51","volumn":"2.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"00:52","volumn":"2.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.67%","time":"00:53","volumn":"2.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"00:54","volumn":"2.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"00:55","volumn":"2.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"00:56","volumn":"3.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"00:57","volumn":"3.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.67%","time":"00:58","volumn":"3.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"00:59","volumn":"3.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"01:00","volumn":"3.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"01:01","volumn":"3.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"01:02","volumn":"3.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"01:03","volumn":"3.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.67%","time":"01:04","volumn":"3.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.69%","time":"01:05","volumn":"3.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"01:06","volumn":"3.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"01:07","volumn":"3.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.66%","time":"01:08","volumn":"3.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"01:09","volumn":"3.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.70%","time":"01:10","volumn":"3.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"01:11","volumn":"3.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"01:12","volumn":"3.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.49%","time":"01:13","volumn":"3.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.45%","time":"01:14","volumn":"3.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.12","rise":"-3.42%","time":"01:15","volumn":"3.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.12","rise":"-3.42%","time":"01:16","volumn":"3.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:17","volumn":"3.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.59%","time":"01:18","volumn":"3.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:19","volumn":"3.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:20","volumn":"3.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.48%","time":"01:21","volumn":"3.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.48%","time":"01:22","volumn":"3.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.54%","time":"01:23","volumn":"3.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.54%","time":"01:24","volumn":"3.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.51%","time":"01:25","volumn":"3.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.51%","time":"01:26","volumn":"3.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.51%","time":"01:27","volumn":"3.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.54%","time":"01:28","volumn":"3.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:29","volumn":"3.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:30","volumn":"3.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:31","volumn":"3.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.59%","time":"01:32","volumn":"3.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.59%","time":"01:33","volumn":"3.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:34","volumn":"3.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.54%","time":"01:35","volumn":"3.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:36","volumn":"3.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.54%","time":"01:37","volumn":"3.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:38","volumn":"3.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.59%","time":"01:39","volumn":"3.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:40","volumn":"3.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.59%","time":"01:41","volumn":"3.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"01:42","volumn":"3.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:43","volumn":"3.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:44","volumn":"3.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:45","volumn":"3.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:46","volumn":"3.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:47","volumn":"3.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"01:48","volumn":"3.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"01:49","volumn":"3.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.45%","time":"01:50","volumn":"3.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.45%","time":"01:51","volumn":"3.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.45%","time":"01:52","volumn":"3.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.45%","time":"01:53","volumn":"3.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.45%","time":"01:54","volumn":"3.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:55","volumn":"3.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.54%","time":"01:56","volumn":"3.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:57","volumn":"3.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:58","volumn":"3.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"01:59","volumn":"3.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"02:00","volumn":"3.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"02:01","volumn":"3.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"02:02","volumn":"3.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"02:03","volumn":"3.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.57%","time":"02:04","volumn":"3.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.48%","time":"02:05","volumn":"3.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.12","rise":"-3.42%","time":"02:06","volumn":"3.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.45%","time":"02:07","volumn":"3.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.45%","time":"02:08","volumn":"3.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"02:09","volumn":"3.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:10","volumn":"3.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.86%","time":"02:11","volumn":"3.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.89%","time":"02:12","volumn":"3.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"02:13","volumn":"3.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"02:14","volumn":"3.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"02:15","volumn":"3.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"02:16","volumn":"3.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.59%","time":"02:17","volumn":"3.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"02:18","volumn":"3.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:19","volumn":"3.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:20","volumn":"3.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.73%","time":"02:21","volumn":"3.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:22","volumn":"3.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"02:23","volumn":"3.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"02:24","volumn":"3.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"02:25","volumn":"3.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"02:26","volumn":"3.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"02:27","volumn":"3.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"02:28","volumn":"3.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"02:29","volumn":"3.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"02:30","volumn":"3.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:31","volumn":"3.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"02:32","volumn":"3.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"02:33","volumn":"3.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.62%","time":"02:34","volumn":"3.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"02:35","volumn":"3.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:36","volumn":"3.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:37","volumn":"3.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:38","volumn":"3.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:39","volumn":"3.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:40","volumn":"3.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"02:41","volumn":"3.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:42","volumn":"3.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:43","volumn":"3.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:44","volumn":"3.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"02:45","volumn":"3.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"02:46","volumn":"3.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:47","volumn":"3.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"02:48","volumn":"3.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"02:49","volumn":"3.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"02:50","volumn":"3.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:51","volumn":"3.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"02:52","volumn":"3.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.70%","time":"02:53","volumn":"3.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"02:54","volumn":"3.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"02:55","volumn":"3.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.65%","time":"02:56","volumn":"3.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"02:57","volumn":"3.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"02:58","volumn":"3.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"02:59","volumn":"3.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:00","volumn":"3.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:01","volumn":"3.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:02","volumn":"3.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.73%","time":"03:03","volumn":"3.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.83%","time":"03:04","volumn":"3.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.83%","time":"03:05","volumn":"3.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"03:06","volumn":"3.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"03:07","volumn":"3.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"03:08","volumn":"3.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"03:09","volumn":"3.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:10","volumn":"3.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"03:11","volumn":"3.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:12","volumn":"3.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:13","volumn":"3.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:14","volumn":"3.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:15","volumn":"3.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:16","volumn":"3.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"03:17","volumn":"3.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"03:18","volumn":"3.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.73%","time":"03:19","volumn":"3.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"03:20","volumn":"3.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.73%","time":"03:21","volumn":"3.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"03:22","volumn":"3.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"03:23","volumn":"3.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.06","rise":"-3.77%","time":"03:24","volumn":"3.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"03:25","volumn":"3.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.73%","time":"03:26","volumn":"3.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.73%","time":"03:27","volumn":"3.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.72%","time":"03:28","volumn":"3.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"03:29","volumn":"3.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.71%","time":"03:30","volumn":"3.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:31","volumn":"3.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:32","volumn":"3.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.73%","time":"03:33","volumn":"3.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.73%","time":"03:34","volumn":"3.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"03:35","volumn":"3.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.83%","time":"03:36","volumn":"3.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.86%","time":"03:37","volumn":"4.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"03:38","volumn":"4.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"03:39","volumn":"4.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.83%","time":"03:40","volumn":"4.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.86%","time":"03:41","volumn":"4.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.03","rise":"-3.95%","time":"03:42","volumn":"4.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.03","rise":"-3.95%","time":"03:43","volumn":"4.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.92%","time":"03:44","volumn":"4.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.03","rise":"-3.95%","time":"03:45","volumn":"4.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.03","rise":"-3.95%","time":"03:46","volumn":"4.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.92%","time":"03:47","volumn":"4.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.86%","time":"03:48","volumn":"4.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"03:49","volumn":"4.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.02","rise":"-4.01%","time":"03:50","volumn":"4.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.04","rise":"-3.92%","time":"03:51","volumn":"4.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"03:52","volumn":"4.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.80%","time":"03:53","volumn":"4.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.74%","time":"03:54","volumn":"4.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.05","rise":"-3.83%","time":"03:55","volumn":"4.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"03:56","volumn":"4.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"03:57","volumn":"4.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.07","rise":"-3.68%","time":"03:58","volumn":"4.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.09","rise":"-3.59%","time":"03:59","volumn":"4.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.10","rise":"-3.54%","time":"04:00","volumn":"9.31\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":"930.93\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["20.62%","4.60%","-11.42%","-27.44%","-43.45%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"15.81","rise":"0","time":"06\/06","volumn":"15.37\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"15.67","rise":"-0.89%","time":"06\/07","volumn":"7.09\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"15.91","rise":"0.63%","time":"06\/08","volumn":"4.13\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.11","rise":"1.90%","time":"06\/09","volumn":"6.58\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.29","rise":"3.04%","time":"06\/12","volumn":"4.82\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.87","rise":"6.70%","time":"06\/13","volumn":"8.57\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.60","rise":"11.32%","time":"06\/14","volumn":"5.23\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.30","rise":"15.75%","time":"06\/15","volumn":"6.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.47","rise":"10.50%","time":"06\/16","volumn":"7.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"1.01%","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"-1.58%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-2.78%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-5.50%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-5.19%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-1.64%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-3.16%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-5.57%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-4.49%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"-0.51%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-3.48%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-7.97%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-5.76%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-5.82%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-1.96%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"5.63%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"10.94%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"5.88%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"5.25%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"-1.58%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"-0.38%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-2.78%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-2.21%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"8.16%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"7.21%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"9.93%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"2.47%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"18.09%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"20.62%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"12.65%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"6.89%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"16.51%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"14.86%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"12.08%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"9.30%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"8.29%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"7.21%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"1.39%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"3.67%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-1.08%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-3.61%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-2.91%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-9.11%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-6.77%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-7.65%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-6.07%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-5.57%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-7.91%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-6.51%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"0.06%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-1.77%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-4.30%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-1.45%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-3.80%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-2.97%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-9.55%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-14.23%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-11.13%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-10.75%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-12.65%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-11.89%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-12.71%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-13.54%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-13.98%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-15.24%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-18.22%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-13.66%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-15.05%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-15.37%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-14.29%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-14.48%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-12.90%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-13.79%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-14.61%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-15.81%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-16.89%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-14.17%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-16.00%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-9.36%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-7.34%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-11.64%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-13.60%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-13.85%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-14.99%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-18.60%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-19.61%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-20.87%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-20.05%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-14.17%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-17.52%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-16.19%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-15.88%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-12.21%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-15.05%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-16.51%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-12.33%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-7.08%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-8.03%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-8.92%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-7.97%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-10.18%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-10.44%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-9.23%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-6.45%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-3.86%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-11.20%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-11.51%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-7.84%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-10.44%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-11.39%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-10.56%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-13.41%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-15.62%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-24.98%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-28.34%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-27.20%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-27.07%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-27.83%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-25.74%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-24.10%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-24.54%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-22.71%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-22.33%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-22.77%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-24.04%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-24.35%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-27.83%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-25.43%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-30.42%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-26.82%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-30.42%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-29.03%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-29.66%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-25.11%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-23.02%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-26.57%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-23.66%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-26.06%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-29.66%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-29.66%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-31.37%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-31.82%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-31.06%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-32.64%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-36.50%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-37.95%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-38.65%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-40.48%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-41.75%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-36.43%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-36.69%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-39.03%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-39.60%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-40.42%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-43.20%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-42.63%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-40.86%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-43.45%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-42.50%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-35.48%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-38.39%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-38.46%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-37.51%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-35.48%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-39.09%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-36.56%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-35.86%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-34.47%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-35.48%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-34.79%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-34.98%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-36.62%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-35.93%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-34.79%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-38.84%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-38.77%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-36.43%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-34.41%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-35.74%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-31.63%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-32.95%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-29.60%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-20.24%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-19.73%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-20.87%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-26.25%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-25.49%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-25.11%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-25.17%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-22.33%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-29.16%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-30.87%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-32.07%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-33.78%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-30.23%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-29.16%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-29.41%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-27.07%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-28.34%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-30.04%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-31.25%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-29.92%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-24.54%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-26.12%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-22.64%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-27.39%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-28.78%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-30.49%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-30.23%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-29.98%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-30.99%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-25.74%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-27.32%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-19.35%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-20.94%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-17.01%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-15.56%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-20.05%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-19.48%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-6.89%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-6.20%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-6.58%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-12.27%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-13.60%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-11.39%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-11.01%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"0.00%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"-1.08%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"0.19%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"2.97%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"5.57%","time":"05\/17","volumn":"7.72\u4e07"}],"points":"240"}}
哔哩哔哩弹幕视频网 ( ゜- ゜)つロ 乾杯~ bilibili
bilibili是一家弹幕站点,大家可以在这里找到许多的欢乐. 个人中心
- 意见反馈
- 页面反馈