{"amount":"9042.82\u4e07","changeAmount":"0.08","close":"14.72","currentPrice":"14.80","currenttime":"2024-05-04 03:12:48","e":{"@attributes":{"datetime":"2024-05-04 03:12:48","e1":"14.80","e2":"0.08","e3":"(0.58%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/29","04\/30","05\/01","05\/02","05\/03"]},"cy":{"o":["14.93","14.34","13.75","13.16","12.57"]},"cyrate":{"o":["13.45%","8.98%","4.50%","0.03%","-4.45%"]},"p":[{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.15","rise":"0","time":"02:35","volumn":"604.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.19","rise":"0.23%","time":"02:40","volumn":"519.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.18","rise":"0.19%","time":"02:45","volumn":"414.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.18","rise":"0.15%","time":"02:50","volumn":"527.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.18","rise":"0.15%","time":"02:55","volumn":"645.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.18","rise":"0.15%","time":"03:00","volumn":"272.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.18","rise":"0.15%","time":"03:05","volumn":"554.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.19","rise":"0.23%","time":"03:10","volumn":"299.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.19","rise":"0.23%","time":"03:15","volumn":"320.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.16","rise":"0.08%","time":"03:20","volumn":"855.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.19","rise":"0.23%","time":"03:25","volumn":"388.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.21","rise":"0.46%","time":"03:30","volumn":"817.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.18","rise":"0.15%","time":"03:35","volumn":"754.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.20","rise":"0.30%","time":"03:40","volumn":"992.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.18","rise":"0.15%","time":"03:45","volumn":"719.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.16","rise":"0.08%","time":"03:50","volumn":"1326.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.16","rise":"0.04%","time":"03:55","volumn":"2513.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"13.12","rise":"-0.27%","time":"04:00","volumn":"6532.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.26","rise":"0.80%","time":"21:35","volumn":"4394.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.28","rise":"0.95%","time":"21:40","volumn":"1151.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.16","rise":"0.04%","time":"21:45","volumn":"1223.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.15","rise":"-0.04%","time":"21:50","volumn":"1844.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.17","rise":"0.11%","time":"21:55","volumn":"943.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.18","rise":"0.19%","time":"22:00","volumn":"840.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.14","rise":"-0.08%","time":"22:05","volumn":"851.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.10","rise":"-0.42%","time":"22:10","volumn":"1151.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.13","rise":"-0.19%","time":"22:15","volumn":"2641.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.15","rise":"-0.04%","time":"22:20","volumn":"727.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.13","rise":"-0.19%","time":"22:25","volumn":"444.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.10","rise":"-0.46%","time":"22:30","volumn":"562.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.11","rise":"-0.38%","time":"22:35","volumn":"632.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.12","rise":"-0.23%","time":"22:40","volumn":"377.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.16","rise":"0.08%","time":"22:45","volumn":"355.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.17","rise":"0.11%","time":"22:50","volumn":"592.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.20","rise":"0.30%","time":"22:55","volumn":"1271.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.20","rise":"0.34%","time":"23:00","volumn":"504.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.21","rise":"0.46%","time":"23:05","volumn":"485.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.21","rise":"0.46%","time":"23:10","volumn":"291.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.21","rise":"0.46%","time":"23:15","volumn":"288.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.21","rise":"0.42%","time":"23:20","volumn":"325.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.22","rise":"0.53%","time":"23:25","volumn":"563.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.24","rise":"0.68%","time":"23:30","volumn":"473.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.21","rise":"0.46%","time":"23:35","volumn":"527.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.23","rise":"0.55%","time":"23:40","volumn":"188.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.22","rise":"0.53%","time":"23:45","volumn":"293.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.23","rise":"0.61%","time":"23:50","volumn":"510.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.24","rise":"0.68%","time":"23:55","volumn":"364.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.22","rise":"0.53%","time":"00:00","volumn":"689.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.24","rise":"0.68%","time":"00:05","volumn":"421.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.28","rise":"0.91%","time":"00:10","volumn":"372.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.31","rise":"1.22%","time":"00:15","volumn":"892.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.34","rise":"1.37%","time":"00:20","volumn":"919.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.32","rise":"1.29%","time":"00:25","volumn":"433.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.37","rise":"1.60%","time":"00:30","volumn":"1087.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.67%","time":"00:35","volumn":"711.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.67%","time":"00:40","volumn":"644.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.75%","time":"00:45","volumn":"748.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.75%","time":"00:50","volumn":"373.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.40","rise":"1.90%","time":"00:55","volumn":"934.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.75%","time":"01:00","volumn":"522.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.40","rise":"1.90%","time":"01:05","volumn":"1399.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.40","rise":"1.90%","time":"01:10","volumn":"352.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.37","rise":"1.63%","time":"01:15","volumn":"911.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.68%","time":"01:20","volumn":"1147.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.36","rise":"1.52%","time":"01:25","volumn":"649.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.67%","time":"01:30","volumn":"437.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.40","rise":"1.86%","time":"01:35","volumn":"622.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.67%","time":"01:40","volumn":"394.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.71%","time":"01:45","volumn":"316.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.37","rise":"1.60%","time":"01:50","volumn":"312.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.69%","time":"01:55","volumn":"80.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.75%","time":"02:00","volumn":"404.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.75%","time":"02:05","volumn":"870.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.36","rise":"1.56%","time":"02:10","volumn":"836.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.36","rise":"1.52%","time":"02:15","volumn":"268.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.36","rise":"1.57%","time":"02:20","volumn":"221.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.37","rise":"1.60%","time":"02:25","volumn":"272.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.37","rise":"1.63%","time":"02:30","volumn":"425.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.36","rise":"1.52%","time":"02:35","volumn":"740.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.37","rise":"1.60%","time":"02:40","volumn":"484.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.42","rise":"2.01%","time":"02:45","volumn":"1006.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.40","rise":"1.86%","time":"02:50","volumn":"760.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.40","rise":"1.90%","time":"02:55","volumn":"550.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.41","rise":"1.94%","time":"03:00","volumn":"378.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.39","rise":"1.82%","time":"03:05","volumn":"2240.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.41","rise":"1.98%","time":"03:10","volumn":"1631.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.40","rise":"1.86%","time":"03:15","volumn":"778.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.39","rise":"1.79%","time":"03:20","volumn":"822.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.71%","time":"03:25","volumn":"1171.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.71%","time":"03:30","volumn":"723.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.37","rise":"1.63%","time":"03:35","volumn":"930.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.39","rise":"1.75%","time":"03:40","volumn":"1048.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.38","rise":"1.71%","time":"03:45","volumn":"1140.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.37","rise":"1.63%","time":"03:50","volumn":"1717.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.36","rise":"1.52%","time":"03:55","volumn":"3538.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.35","rise":"1.48%","time":"04:00","volumn":"7947.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.79","rise":"-2.77%","time":"21:35","volumn":"3633.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.69","rise":"-3.53%","time":"21:40","volumn":"1732.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.73","rise":"-3.27%","time":"21:45","volumn":"1439.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.73","rise":"-3.19%","time":"21:50","volumn":"1782.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.78","rise":"-2.85%","time":"21:55","volumn":"969.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.80","rise":"-2.70%","time":"22:00","volumn":"455.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.83","rise":"-2.45%","time":"22:05","volumn":"1204.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.78","rise":"-2.85%","time":"22:10","volumn":"919.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.79","rise":"-2.81%","time":"22:15","volumn":"716.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.85","rise":"-2.32%","time":"22:20","volumn":"698.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.91","rise":"-1.84%","time":"22:25","volumn":"2116.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.88","rise":"-2.09%","time":"22:30","volumn":"853.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.88","rise":"-2.05%","time":"22:35","volumn":"660.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.88","rise":"-2.13%","time":"22:40","volumn":"470.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.88","rise":"-2.13%","time":"22:45","volumn":"660.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.90","rise":"-1.94%","time":"22:50","volumn":"716.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.89","rise":"-2.01%","time":"22:55","volumn":"543.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.86","rise":"-2.28%","time":"23:00","volumn":"325.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.82","rise":"-2.51%","time":"23:05","volumn":"449.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.76","rise":"-3.00%","time":"23:10","volumn":"1030.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.68","rise":"-3.65%","time":"23:15","volumn":"1153.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.70","rise":"-3.46%","time":"23:20","volumn":"1300.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.69","rise":"-3.52%","time":"23:25","volumn":"380.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.71","rise":"-3.34%","time":"23:30","volumn":"623.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.71","rise":"-3.42%","time":"23:35","volumn":"529.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.71","rise":"-3.38%","time":"23:40","volumn":"566.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.70","rise":"-3.50%","time":"23:45","volumn":"380.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.68","rise":"-3.65%","time":"23:50","volumn":"636.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-3.88%","time":"23:55","volumn":"548.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.65","rise":"-3.86%","time":"00:00","volumn":"367.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.64","rise":"-3.91%","time":"00:05","volumn":"282.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.61","rise":"-4.14%","time":"00:10","volumn":"301.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.62","rise":"-4.10%","time":"00:15","volumn":"454.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.60","rise":"-4.22%","time":"00:20","volumn":"255.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.63","rise":"-3.95%","time":"00:25","volumn":"915.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.61","rise":"-4.14%","time":"00:30","volumn":"319.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.60","rise":"-4.26%","time":"00:35","volumn":"456.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.61","rise":"-4.14%","time":"00:40","volumn":"341.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.62","rise":"-4.10%","time":"00:45","volumn":"277.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.60","rise":"-4.20%","time":"00:50","volumn":"282.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.62","rise":"-4.03%","time":"00:55","volumn":"407.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.60","rise":"-4.22%","time":"01:00","volumn":"178.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.63","rise":"-3.95%","time":"01:05","volumn":"475.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.63","rise":"-3.99%","time":"01:10","volumn":"386.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.65","rise":"-3.84%","time":"01:15","volumn":"168.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.64","rise":"-3.88%","time":"01:20","volumn":"443.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.66","rise":"-3.72%","time":"01:25","volumn":"250.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.67","rise":"-3.69%","time":"01:30","volumn":"538.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.66","rise":"-3.72%","time":"01:35","volumn":"248.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.68","rise":"-3.61%","time":"01:40","volumn":"327.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.69","rise":"-3.53%","time":"01:45","volumn":"260.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.68","rise":"-3.65%","time":"01:50","volumn":"392.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.70","rise":"-3.46%","time":"01:55","volumn":"285.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.68","rise":"-3.59%","time":"02:00","volumn":"172.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.69","rise":"-3.57%","time":"02:05","volumn":"215.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.68","rise":"-3.61%","time":"02:10","volumn":"360.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.69","rise":"-3.57%","time":"02:15","volumn":"229.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.68","rise":"-3.65%","time":"02:20","volumn":"141.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.67","rise":"-3.67%","time":"02:25","volumn":"259.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.66","rise":"-3.76%","time":"02:30","volumn":"365.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.66","rise":"-3.72%","time":"02:35","volumn":"138.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.66","rise":"-3.76%","time":"02:40","volumn":"142.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.68","rise":"-3.65%","time":"02:45","volumn":"313.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.65","rise":"-3.80%","time":"02:50","volumn":"291.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.65","rise":"-3.84%","time":"02:55","volumn":"195.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.65","rise":"-3.80%","time":"03:00","volumn":"323.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.65","rise":"-3.80%","time":"03:05","volumn":"409.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.64","rise":"-3.88%","time":"03:10","volumn":"214.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.63","rise":"-3.99%","time":"03:15","volumn":"340.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.63","rise":"-3.95%","time":"03:20","volumn":"570.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.62","rise":"-4.07%","time":"03:25","volumn":"500.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.63","rise":"-3.99%","time":"03:30","volumn":"497.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.63","rise":"-3.99%","time":"03:35","volumn":"728.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.63","rise":"-3.99%","time":"03:40","volumn":"453.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.64","rise":"-3.91%","time":"03:45","volumn":"483.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.64","rise":"-3.91%","time":"03:50","volumn":"1599.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.69","rise":"-3.57%","time":"03:55","volumn":"3782.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.64","rise":"-3.91%","time":"04:00","volumn":"7061.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.57","rise":"-4.45%","time":"21:35","volumn":"1.58\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.59","rise":"-4.29%","time":"21:40","volumn":"1824.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.63","rise":"-3.99%","time":"21:45","volumn":"434.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.66","rise":"-3.76%","time":"21:50","volumn":"749.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.68","rise":"-3.61%","time":"21:55","volumn":"433.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.66","rise":"-3.76%","time":"22:00","volumn":"266.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.67","rise":"-3.69%","time":"22:05","volumn":"216.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.70","rise":"-3.46%","time":"22:10","volumn":"516.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.69","rise":"-3.52%","time":"22:15","volumn":"478.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.71","rise":"-3.34%","time":"22:20","volumn":"293.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-3.19%","time":"22:25","volumn":"221.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.79","rise":"-2.81%","time":"22:30","volumn":"553.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.78","rise":"-2.87%","time":"22:35","volumn":"320.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.79","rise":"-2.81%","time":"22:40","volumn":"571.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.81","rise":"-2.62%","time":"22:45","volumn":"371.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.84","rise":"-2.43%","time":"22:50","volumn":"254.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.84","rise":"-2.43%","time":"22:55","volumn":"404.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.82","rise":"-2.51%","time":"23:00","volumn":"360.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.83","rise":"-2.47%","time":"23:05","volumn":"495.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.78","rise":"-2.89%","time":"23:10","volumn":"319.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.79","rise":"-2.75%","time":"23:15","volumn":"325.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.77","rise":"-2.96%","time":"23:20","volumn":"393.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.75","rise":"-3.08%","time":"23:25","volumn":"492.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.76","rise":"-3.00%","time":"23:30","volumn":"425.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.79","rise":"-2.81%","time":"23:35","volumn":"726.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.78","rise":"-2.85%","time":"23:40","volumn":"188.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.80","rise":"-2.70%","time":"23:45","volumn":"183.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.79","rise":"-2.81%","time":"23:50","volumn":"210.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.78","rise":"-2.89%","time":"23:55","volumn":"236.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.74","rise":"-3.15%","time":"00:00","volumn":"702.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.74","rise":"-3.12%","time":"00:05","volumn":"457.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.74","rise":"-3.12%","time":"00:10","volumn":"143.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.75","rise":"-3.08%","time":"00:15","volumn":"748.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.74","rise":"-3.12%","time":"00:20","volumn":"163.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.77","rise":"-2.96%","time":"00:25","volumn":"317.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.78","rise":"-2.89%","time":"00:30","volumn":"440.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.78","rise":"-2.89%","time":"00:35","volumn":"242.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.78","rise":"-2.89%","time":"00:40","volumn":"205.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.77","rise":"-2.93%","time":"00:45","volumn":"299.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.77","rise":"-2.96%","time":"00:50","volumn":"239.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.77","rise":"-2.96%","time":"00:55","volumn":"340.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.79","rise":"-2.81%","time":"01:00","volumn":"243.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.79","rise":"-2.78%","time":"01:05","volumn":"272.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.79","rise":"-2.77%","time":"01:10","volumn":"543.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.78","rise":"-2.89%","time":"01:15","volumn":"504.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.77","rise":"-2.96%","time":"01:20","volumn":"364.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.77","rise":"-2.96%","time":"01:25","volumn":"269.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.76","rise":"-3.00%","time":"01:30","volumn":"237.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.77","rise":"-2.96%","time":"01:35","volumn":"237.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.76","rise":"-3.00%","time":"01:40","volumn":"450.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.73","rise":"-3.19%","time":"01:45","volumn":"261.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.73","rise":"-3.19%","time":"01:50","volumn":"633.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.73","rise":"-3.19%","time":"01:55","volumn":"367.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.72","rise":"-3.27%","time":"02:00","volumn":"706.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.81","rise":"-2.58%","time":"02:05","volumn":"516.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.81","rise":"-2.58%","time":"02:10","volumn":"470.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.82","rise":"-2.55%","time":"02:15","volumn":"344.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.82","rise":"-2.51%","time":"02:20","volumn":"215.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.82","rise":"-2.51%","time":"02:25","volumn":"296.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.85","rise":"-2.32%","time":"02:30","volumn":"331.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.88","rise":"-2.13%","time":"02:35","volumn":"957.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.91","rise":"-1.82%","time":"02:40","volumn":"951.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.98","rise":"-1.33%","time":"02:45","volumn":"863.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.95","rise":"-1.56%","time":"02:50","volumn":"733.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.96","rise":"-1.48%","time":"02:55","volumn":"399.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.96","rise":"-1.48%","time":"03:00","volumn":"486.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.95","rise":"-1.60%","time":"03:05","volumn":"1058.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.97","rise":"-1.41%","time":"03:10","volumn":"844.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.94","rise":"-1.67%","time":"03:15","volumn":"692.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.91","rise":"-1.86%","time":"03:20","volumn":"460.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.90","rise":"-1.94%","time":"03:25","volumn":"549.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.88","rise":"-2.09%","time":"03:30","volumn":"1586.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.85","rise":"-2.36%","time":"03:35","volumn":"832.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.81","rise":"-2.58%","time":"03:40","volumn":"749.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.80","rise":"-2.66%","time":"03:45","volumn":"915.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.78","rise":"-2.85%","time":"03:50","volumn":"1240.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.74","rise":"-3.15%","time":"03:55","volumn":"2109.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"12.73","rise":"-3.23%","time":"04:00","volumn":"3887.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.01","rise":"6.48%","time":"21:35","volumn":"1.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"13.94","rise":"5.93%","time":"21:40","volumn":"5522.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"13.96","rise":"6.12%","time":"21:45","volumn":"3709.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.15","rise":"7.57%","time":"21:50","volumn":"5355.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.16","rise":"7.68%","time":"21:55","volumn":"4778.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.05","rise":"6.80%","time":"22:00","volumn":"2902.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.07","rise":"6.96%","time":"22:05","volumn":"1859.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.01","rise":"6.50%","time":"22:10","volumn":"1299.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"13.93","rise":"5.89%","time":"22:15","volumn":"2855.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.01","rise":"6.50%","time":"22:20","volumn":"800.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.06","rise":"6.88%","time":"22:25","volumn":"1587.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.10","rise":"7.15%","time":"22:30","volumn":"2251.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.18","rise":"7.79%","time":"22:35","volumn":"1292.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.16","rise":"7.64%","time":"22:40","volumn":"3020.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.21","rise":"7.98%","time":"22:45","volumn":"2571.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.27","rise":"8.49%","time":"22:50","volumn":"2289.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.27","rise":"8.44%","time":"22:55","volumn":"1902.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.21","rise":"8.06%","time":"23:00","volumn":"1232.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.20","rise":"7.96%","time":"23:05","volumn":"1139.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.20","rise":"7.94%","time":"23:10","volumn":"1847.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.20","rise":"7.94%","time":"23:15","volumn":"1127.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.21","rise":"7.99%","time":"23:20","volumn":"1342.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.24","rise":"8.23%","time":"23:25","volumn":"1631.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.21","rise":"7.98%","time":"23:30","volumn":"1029.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.21","rise":"8.02%","time":"23:35","volumn":"1082.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.23","rise":"8.21%","time":"23:40","volumn":"1318.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.28","rise":"8.55%","time":"23:45","volumn":"2374.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.23","rise":"8.21%","time":"23:50","volumn":"749.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.29","rise":"8.63%","time":"23:55","volumn":"465.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.39","rise":"9.43%","time":"00:00","volumn":"2840.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.39","rise":"9.39%","time":"00:05","volumn":"2632.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.44","rise":"9.73%","time":"00:10","volumn":"2422.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.42","rise":"9.62%","time":"00:15","volumn":"1488.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.47","rise":"9.97%","time":"00:20","volumn":"1824.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.51","rise":"10.30%","time":"00:25","volumn":"1542.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.54","rise":"10.49%","time":"00:30","volumn":"1759.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.56","rise":"10.72%","time":"00:35","volumn":"1442.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.56","rise":"10.72%","time":"00:40","volumn":"2086.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.52","rise":"10.38%","time":"00:45","volumn":"830.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.51","rise":"10.33%","time":"00:50","volumn":"1311.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.54","rise":"10.50%","time":"00:55","volumn":"718.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.52","rise":"10.34%","time":"01:00","volumn":"800.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.54","rise":"10.55%","time":"01:05","volumn":"1227.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.54","rise":"10.53%","time":"01:10","volumn":"810.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.59","rise":"10.87%","time":"01:15","volumn":"827.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.61","rise":"11.02%","time":"01:20","volumn":"1806.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.61","rise":"11.02%","time":"01:25","volumn":"478.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.64","rise":"11.29%","time":"01:30","volumn":"456.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.62","rise":"11.10%","time":"01:35","volumn":"650.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.70","rise":"11.74%","time":"01:40","volumn":"1400.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.73","rise":"12.01%","time":"01:45","volumn":"1154.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"11.86%","time":"01:50","volumn":"1137.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"12.05%","time":"01:55","volumn":"360.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"12.07%","time":"02:00","volumn":"1627.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.86","rise":"12.96%","time":"02:05","volumn":"5658.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.91","rise":"13.34%","time":"02:10","volumn":"1900.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.93","rise":"13.45%","time":"02:15","volumn":"1386.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.93","rise":"13.45%","time":"02:20","volumn":"1103.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.86","rise":"12.92%","time":"02:25","volumn":"2663.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"12.09%","time":"02:30","volumn":"1344.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.78","rise":"12.31%","time":"02:35","volumn":"1369.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"11.93%","time":"02:40","volumn":"1370.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.76","rise":"12.20%","time":"02:45","volumn":"691.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.76","rise":"12.20%","time":"02:50","volumn":"535.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"12.05%","time":"02:55","volumn":"643.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"12.05%","time":"03:00","volumn":"1074.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.73","rise":"12.01%","time":"03:05","volumn":"784.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"11.78%","time":"03:10","volumn":"827.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.69","rise":"11.67%","time":"03:15","volumn":"981.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.73","rise":"11.97%","time":"03:20","volumn":"774.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"11.59%","time":"03:25","volumn":"2096.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.66","rise":"11.48%","time":"03:30","volumn":"904.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"11.55%","time":"03:35","volumn":"1556.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.63","rise":"11.25%","time":"03:40","volumn":"1107.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.64","rise":"11.29%","time":"03:45","volumn":"1751.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"11.55%","time":"03:50","volumn":"2588.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"11.61%","time":"03:55","volumn":"5315.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"11.90%","time":"04:00","volumn":"1.38\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.56","ratio":"1.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"511.50","ratio":"1.28%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"435.70","ratio":"2.06%"}],"marketCapitalization":"62.37\u4ebf","maxPrice":"15.08","minPrice":"14.61","monthlyTendency":{"cx":{"o":["2024\/04\/05","2024\/05\/02"]},"cy":{"o":["14.72","13.76","12.79","11.83","10.87"]},"cyrate":{"o":["35.42%","26.66%","17.89%","9.13%","0.37%"]},"p":[{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"0","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"1.93%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"9.75%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"7.45%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"12.51%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"5.61%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"3.59%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"1.10%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"1.47%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"1.84%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"0.37%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"8.00%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"5.70%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"17.30%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"15.00%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"20.70%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"22.82%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"16.28%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"17.11%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"35.42%","time":"05\/02","volumn":"16.16\u4e07"}],"points":"20"},"open":"14.90","priceChangeRatio":"0.58%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.04","14.94","14.83","14.73","14.62"]},"cyrate":{"o":["2.18%","1.46%","0.75%","0.04%","-0.68%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.00","rise":"1.93%","time":"21:31","volumn":"4811.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.99","rise":"1.83%","time":"21:32","volumn":"5633.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.01","rise":"1.99%","time":"21:33","volumn":"6539.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.94","rise":"1.49%","time":"21:34","volumn":"7046.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.95","rise":"1.53%","time":"21:35","volumn":"7740.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.88","rise":"1.05%","time":"21:36","volumn":"8553.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.60%","time":"21:37","volumn":"9017.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.95","rise":"1.56%","time":"21:38","volumn":"9381.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.98","rise":"1.80%","time":"21:39","volumn":"9940.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.93","rise":"1.43%","time":"21:40","volumn":"1.06\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.97","rise":"1.73%","time":"21:41","volumn":"1.09\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.93","rise":"1.39%","time":"21:42","volumn":"1.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.66%","time":"21:43","volumn":"1.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.97","rise":"1.73%","time":"21:44","volumn":"1.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.03","rise":"2.11%","time":"21:45","volumn":"1.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.01","rise":"1.97%","time":"21:46","volumn":"1.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.04","rise":"2.18%","time":"21:47","volumn":"1.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.02","rise":"2.00%","time":"21:48","volumn":"1.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.02","rise":"2.04%","time":"21:49","volumn":"1.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.63%","time":"21:50","volumn":"1.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.98","rise":"1.77%","time":"21:51","volumn":"1.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.61%","time":"21:52","volumn":"1.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.94","rise":"1.46%","time":"21:53","volumn":"1.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.60%","time":"21:54","volumn":"1.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.95","rise":"1.56%","time":"21:55","volumn":"1.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.95","rise":"1.53%","time":"21:56","volumn":"1.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.66%","time":"21:57","volumn":"1.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.63%","time":"21:58","volumn":"1.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.63%","time":"21:59","volumn":"1.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.95","rise":"1.57%","time":"22:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.60%","time":"22:01","volumn":"1.89\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.93","rise":"1.43%","time":"22:02","volumn":"1.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.93","rise":"1.39%","time":"22:03","volumn":"1.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.90","rise":"1.22%","time":"22:04","volumn":"1.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.89","rise":"1.19%","time":"22:05","volumn":"2.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.91","rise":"1.30%","time":"22:06","volumn":"2.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.97","rise":"1.73%","time":"22:07","volumn":"2.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.94","rise":"1.49%","time":"22:08","volumn":"2.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.95","rise":"1.53%","time":"22:09","volumn":"2.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.95","rise":"1.53%","time":"22:10","volumn":"2.19\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.96","rise":"1.64%","time":"22:11","volumn":"2.22\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.93","rise":"1.39%","time":"22:12","volumn":"2.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.90","rise":"1.22%","time":"22:13","volumn":"2.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.88","rise":"1.08%","time":"22:14","volumn":"2.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.88","rise":"1.12%","time":"22:15","volumn":"2.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.86","rise":"0.95%","time":"22:16","volumn":"2.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.81","rise":"0.61%","time":"22:17","volumn":"2.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.82","rise":"0.68%","time":"22:18","volumn":"2.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.80","rise":"0.58%","time":"22:19","volumn":"2.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"0.75%","time":"22:20","volumn":"2.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.81","rise":"0.61%","time":"22:21","volumn":"2.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.80","rise":"0.58%","time":"22:22","volumn":"2.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.81","rise":"0.65%","time":"22:23","volumn":"2.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.85","rise":"0.88%","time":"22:24","volumn":"2.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.87","rise":"0.99%","time":"22:25","volumn":"2.57\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"0.75%","time":"22:26","volumn":"2.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.85","rise":"0.88%","time":"22:27","volumn":"2.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.85","rise":"0.85%","time":"22:28","volumn":"2.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.86","rise":"0.92%","time":"22:29","volumn":"2.63\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"0.75%","time":"22:30","volumn":"2.64\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.88","rise":"1.06%","time":"22:31","volumn":"2.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.86","rise":"0.95%","time":"22:32","volumn":"2.66\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.86","rise":"0.92%","time":"22:33","volumn":"2.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.87","rise":"1.00%","time":"22:34","volumn":"2.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.87","rise":"0.99%","time":"22:35","volumn":"2.76\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.88","rise":"1.09%","time":"22:36","volumn":"2.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.87","rise":"0.99%","time":"22:37","volumn":"2.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.86","rise":"0.95%","time":"22:38","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.86","rise":"0.96%","time":"22:39","volumn":"2.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.88","rise":"1.05%","time":"22:40","volumn":"2.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.86","rise":"0.95%","time":"22:41","volumn":"2.87\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.84","rise":"0.78%","time":"22:42","volumn":"2.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"0.75%","time":"22:43","volumn":"2.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.82","rise":"0.71%","time":"22:44","volumn":"2.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.84","rise":"0.78%","time":"22:45","volumn":"2.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.82","rise":"0.71%","time":"22:46","volumn":"2.98\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.81","rise":"0.65%","time":"22:47","volumn":"2.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.78","rise":"0.42%","time":"22:48","volumn":"3.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"0.15%","time":"22:49","volumn":"3.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.73","rise":"0.07%","time":"22:50","volumn":"3.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.75","rise":"0.20%","time":"22:51","volumn":"3.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.76","rise":"0.24%","time":"22:52","volumn":"3.09\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.75","rise":"0.20%","time":"22:53","volumn":"3.09\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.06%","time":"22:54","volumn":"3.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.03%","time":"22:55","volumn":"3.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.03%","time":"22:56","volumn":"3.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.73","rise":"0.10%","time":"22:57","volumn":"3.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.07%","time":"22:58","volumn":"3.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.10%","time":"22:59","volumn":"3.19\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.03%","time":"23:00","volumn":"3.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.75","rise":"0.20%","time":"23:01","volumn":"3.22\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"0.15%","time":"23:02","volumn":"3.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"0.17%","time":"23:03","volumn":"3.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.73","rise":"0.07%","time":"23:04","volumn":"3.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"0.12%","time":"23:05","volumn":"3.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"0.14%","time":"23:06","volumn":"3.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"0.17%","time":"23:07","volumn":"3.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.03%","time":"23:08","volumn":"3.35\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.70","rise":"-0.14%","time":"23:09","volumn":"3.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-0.31%","time":"23:10","volumn":"3.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-0.24%","time":"23:11","volumn":"3.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.70","rise":"-0.17%","time":"23:12","volumn":"3.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.70","rise":"-0.10%","time":"23:13","volumn":"3.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-0.31%","time":"23:14","volumn":"3.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-0.27%","time":"23:15","volumn":"3.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.08%","time":"23:16","volumn":"3.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.03%","time":"23:17","volumn":"3.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.03%","time":"23:18","volumn":"3.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.07%","time":"23:19","volumn":"3.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.03%","time":"23:20","volumn":"3.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.07%","time":"23:21","volumn":"3.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.74","rise":"0.14%","time":"23:22","volumn":"3.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.03%","time":"23:23","volumn":"3.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.07%","time":"23:24","volumn":"3.57\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.03%","time":"23:25","volumn":"3.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.00%","time":"23:26","volumn":"3.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.10%","time":"23:27","volumn":"3.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.07%","time":"23:28","volumn":"3.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.03%","time":"23:29","volumn":"3.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.73","rise":"0.10%","time":"23:30","volumn":"3.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.00%","time":"23:31","volumn":"3.63\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.73","rise":"0.10%","time":"23:32","volumn":"3.64\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.76","rise":"0.27%","time":"23:33","volumn":"3.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.00%","time":"23:34","volumn":"3.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.03%","time":"23:35","volumn":"3.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.03%","time":"23:36","volumn":"3.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"0.00%","time":"23:37","volumn":"3.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.07%","time":"23:38","volumn":"3.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.10%","time":"23:39","volumn":"3.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.71","rise":"-0.07%","time":"23:40","volumn":"3.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-0.24%","time":"23:41","volumn":"3.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-0.26%","time":"23:42","volumn":"3.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.67","rise":"-0.36%","time":"23:43","volumn":"3.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-0.18%","time":"23:44","volumn":"3.76\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-0.31%","time":"23:45","volumn":"3.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-0.31%","time":"23:46","volumn":"3.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.66","rise":"-0.41%","time":"23:47","volumn":"3.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.65","rise":"-0.46%","time":"23:48","volumn":"3.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.66","rise":"-0.41%","time":"23:49","volumn":"3.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.65","rise":"-0.44%","time":"23:50","volumn":"3.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.66","rise":"-0.41%","time":"23:51","volumn":"3.82\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.62","rise":"-0.68%","time":"23:52","volumn":"3.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.67","rise":"-0.34%","time":"23:53","volumn":"4.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.66","rise":"-0.37%","time":"23:54","volumn":"4.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-0.24%","time":"23:55","volumn":"4.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.70","rise":"-0.17%","time":"23:56","volumn":"4.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-0.31%","time":"23:57","volumn":"4.06\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-0.27%","time":"23:58","volumn":"4.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-0.27%","time":"23:59","volumn":"4.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.68","rise":"-0.31%","time":"00:00","volumn":"4.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.69","rise":"-0.24%","time":"00:01","volumn":"4.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.68","rise":"-0.27%","time":"00:02","volumn":"4.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.70","rise":"-0.14%","time":"00:03","volumn":"4.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.07%","time":"00:04","volumn":"4.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.10%","time":"00:05","volumn":"4.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.03%","time":"00:06","volumn":"4.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.70","rise":"-0.17%","time":"00:07","volumn":"4.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.10%","time":"00:08","volumn":"4.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.70","rise":"-0.17%","time":"00:09","volumn":"4.17\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.70","rise":"-0.17%","time":"00:10","volumn":"4.17\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.70","rise":"-0.14%","time":"00:11","volumn":"4.18\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.10%","time":"00:12","volumn":"4.19\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.03%","time":"00:13","volumn":"4.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.07%","time":"00:14","volumn":"4.22\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.03%","time":"00:15","volumn":"4.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.70","rise":"-0.14%","time":"00:16","volumn":"4.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.10%","time":"00:17","volumn":"4.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.70","rise":"-0.17%","time":"00:18","volumn":"4.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.69","rise":"-0.24%","time":"00:19","volumn":"4.25\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"00:20","volumn":"4.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.03%","time":"00:21","volumn":"4.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.10%","time":"00:22","volumn":"4.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.10%","time":"00:23","volumn":"4.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.03%","time":"00:24","volumn":"4.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.07%","time":"00:25","volumn":"4.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.69","rise":"-0.20%","time":"00:26","volumn":"4.40\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.69","rise":"-0.20%","time":"00:27","volumn":"4.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.69","rise":"-0.20%","time":"00:28","volumn":"4.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.68","rise":"-0.27%","time":"00:29","volumn":"4.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.68","rise":"-0.27%","time":"00:30","volumn":"4.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.69","rise":"-0.24%","time":"00:31","volumn":"4.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.68","rise":"-0.31%","time":"00:32","volumn":"4.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.68","rise":"-0.28%","time":"00:33","volumn":"4.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.67","rise":"-0.34%","time":"00:34","volumn":"4.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.69","rise":"-0.24%","time":"00:35","volumn":"4.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.69","rise":"-0.24%","time":"00:36","volumn":"4.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.68","rise":"-0.31%","time":"00:37","volumn":"4.51\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.68","rise":"-0.27%","time":"00:38","volumn":"4.51\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.68","rise":"-0.27%","time":"00:39","volumn":"4.52\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.00%","time":"00:40","volumn":"4.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.10%","time":"00:41","volumn":"4.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.70","rise":"-0.14%","time":"00:42","volumn":"4.61\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"00:43","volumn":"4.62\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.14%","time":"00:44","volumn":"4.64\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"00:45","volumn":"4.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"00:46","volumn":"4.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"00:47","volumn":"4.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.70","rise":"-0.14%","time":"00:48","volumn":"4.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.03%","time":"00:49","volumn":"4.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.04%","time":"00:50","volumn":"4.68\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"00:51","volumn":"4.69\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.75","rise":"0.20%","time":"00:52","volumn":"4.70\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.75","rise":"0.20%","time":"00:53","volumn":"4.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"00:54","volumn":"4.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"00:55","volumn":"4.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"00:56","volumn":"4.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.75","rise":"0.20%","time":"00:57","volumn":"4.77\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.27%","time":"00:58","volumn":"4.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"00:59","volumn":"4.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.75","rise":"0.20%","time":"01:00","volumn":"4.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"01:01","volumn":"4.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"01:02","volumn":"4.87\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"01:03","volumn":"4.88\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:04","volumn":"4.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"01:05","volumn":"4.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.03%","time":"01:06","volumn":"4.90\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"01:07","volumn":"4.90\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.03%","time":"01:08","volumn":"4.91\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.00%","time":"01:09","volumn":"4.93\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:10","volumn":"4.94\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:11","volumn":"4.94\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:12","volumn":"4.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"01:13","volumn":"4.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.05%","time":"01:14","volumn":"4.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"01:15","volumn":"4.97\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.00%","time":"01:16","volumn":"4.97\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:17","volumn":"4.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:18","volumn":"5.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"01:19","volumn":"5.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:20","volumn":"5.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.75","rise":"0.20%","time":"01:21","volumn":"5.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:22","volumn":"5.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:23","volumn":"5.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:24","volumn":"5.09\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.11%","time":"01:25","volumn":"5.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:26","volumn":"5.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:27","volumn":"5.11\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:28","volumn":"5.12\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:29","volumn":"5.12\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:30","volumn":"5.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:31","volumn":"5.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:32","volumn":"5.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.71","rise":"-0.03%","time":"01:33","volumn":"5.19\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"01:34","volumn":"5.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"01:35","volumn":"5.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.14%","time":"01:36","volumn":"5.22\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:37","volumn":"5.22\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.00%","time":"01:38","volumn":"5.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"-0.01%","time":"01:39","volumn":"5.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"01:40","volumn":"5.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.07%","time":"01:41","volumn":"5.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:42","volumn":"5.25\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:43","volumn":"5.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"01:44","volumn":"5.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.03%","time":"01:45","volumn":"5.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.00%","time":"01:46","volumn":"5.28\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.00%","time":"01:47","volumn":"5.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.72","rise":"0.00%","time":"01:48","volumn":"5.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.73","rise":"0.10%","time":"01:49","volumn":"5.30\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"01:50","volumn":"5.32\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"01:51","volumn":"5.32\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.37%","time":"01:52","volumn":"5.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.44%","time":"01:53","volumn":"5.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.27%","time":"01:54","volumn":"5.37\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.77","rise":"0.31%","time":"01:55","volumn":"5.37\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"01:56","volumn":"5.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.75","rise":"0.20%","time":"01:57","volumn":"5.39\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.17%","time":"01:58","volumn":"5.39\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.75","rise":"0.20%","time":"01:59","volumn":"5.40\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.74","rise":"0.14%","time":"02:00","volumn":"5.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.77","rise":"0.31%","time":"02:01","volumn":"5.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"02:02","volumn":"5.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.27%","time":"02:03","volumn":"5.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"02:04","volumn":"5.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.27%","time":"02:05","volumn":"5.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.77","rise":"0.31%","time":"02:06","volumn":"5.45\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"02:07","volumn":"5.46\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"02:08","volumn":"5.46\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"02:09","volumn":"5.47\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.37%","time":"02:10","volumn":"5.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.77","rise":"0.31%","time":"02:11","volumn":"5.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.27%","time":"02:12","volumn":"5.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.27%","time":"02:13","volumn":"5.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.27%","time":"02:14","volumn":"5.51\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.77","rise":"0.31%","time":"02:15","volumn":"5.52\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.27%","time":"02:16","volumn":"5.53\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.77","rise":"0.32%","time":"02:17","volumn":"5.54\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.24%","time":"02:18","volumn":"5.55\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.76","rise":"0.27%","time":"02:19","volumn":"5.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.77","rise":"0.34%","time":"02:20","volumn":"5.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.77","rise":"0.34%","time":"02:21","volumn":"5.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.37%","time":"02:22","volumn":"5.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.77","rise":"0.34%","time":"02:23","volumn":"5.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.39%","time":"02:24","volumn":"5.62\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.44%","time":"02:25","volumn":"5.62\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.44%","time":"02:26","volumn":"5.64\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.44%","time":"02:27","volumn":"5.64\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.37%","time":"02:28","volumn":"5.64\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.37%","time":"02:29","volumn":"5.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.37%","time":"02:30","volumn":"5.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.48%","time":"02:31","volumn":"5.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"02:32","volumn":"5.68\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.54%","time":"02:33","volumn":"5.68\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"02:34","volumn":"5.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"02:35","volumn":"5.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.81","rise":"0.61%","time":"02:36","volumn":"5.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.82","rise":"0.71%","time":"02:37","volumn":"5.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.81","rise":"0.61%","time":"02:38","volumn":"5.75\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"02:39","volumn":"5.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"02:40","volumn":"5.77\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"02:41","volumn":"5.78\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.54%","time":"02:42","volumn":"5.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"02:43","volumn":"5.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.48%","time":"02:44","volumn":"5.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.81","rise":"0.61%","time":"02:45","volumn":"5.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"02:46","volumn":"5.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"02:47","volumn":"5.82\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"02:48","volumn":"5.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"02:49","volumn":"5.84\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"02:50","volumn":"5.84\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"02:51","volumn":"5.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.54%","time":"02:52","volumn":"5.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"02:53","volumn":"5.87\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.37%","time":"02:54","volumn":"5.90\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.37%","time":"02:55","volumn":"5.92\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.41%","time":"02:56","volumn":"5.94\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.78","rise":"0.37%","time":"02:57","volumn":"5.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.44%","time":"02:58","volumn":"5.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.44%","time":"02:59","volumn":"5.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"03:00","volumn":"5.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"03:01","volumn":"5.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.48%","time":"03:02","volumn":"5.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"03:03","volumn":"5.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.79","rise":"0.51%","time":"03:04","volumn":"6.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"03:05","volumn":"6.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"03:06","volumn":"6.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.81","rise":"0.61%","time":"03:07","volumn":"6.04\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.54%","time":"03:08","volumn":"6.04\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.81","rise":"0.61%","time":"03:09","volumn":"6.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"03:10","volumn":"6.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.81","rise":"0.65%","time":"03:11","volumn":"6.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.54%","time":"03:12","volumn":"6.09\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"14.80","rise":"0.58%","time":"03:13","volumn":"6.10\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":"609.88\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/19","2024\/05\/02"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["4.78%","-9.13%","-23.05%","-36.96%","-50.88%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"18.20","rise":"0","time":"05\/19","volumn":"2.30\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"18.80","rise":"3.30%","time":"05\/22","volumn":"3.55\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"18.00","rise":"-1.10%","time":"05\/23","volumn":"5.17\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"17.29","rise":"-5.00%","time":"05\/24","volumn":"4.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"16.55","rise":"-9.07%","time":"05\/25","volumn":"5.00\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"16.89","rise":"-7.20%","time":"05\/26","volumn":"4.43\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"16.57","rise":"-8.96%","time":"05\/30","volumn":"5.81\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"15.66","rise":"-13.96%","time":"05\/31","volumn":"10.54\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"15.87","rise":"-12.80%","time":"06\/01","volumn":"14.61\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"15.32","rise":"-15.82%","time":"06\/02","volumn":"13.02\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.97","rise":"-17.75%","time":"06\/05","volumn":"6.99\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"15.81","rise":"-13.13%","time":"06\/06","volumn":"15.37\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"15.67","rise":"-13.90%","time":"06\/07","volumn":"7.09\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"15.91","rise":"-12.58%","time":"06\/08","volumn":"4.13\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.11","rise":"-11.48%","time":"06\/09","volumn":"6.58\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.29","rise":"-10.49%","time":"06\/12","volumn":"4.82\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.87","rise":"-7.31%","time":"06\/13","volumn":"8.57\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.60","rise":"-3.30%","time":"06\/14","volumn":"5.23\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.30","rise":"0.55%","time":"06\/15","volumn":"6.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.47","rise":"-4.01%","time":"06\/16","volumn":"7.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"-12.25%","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"-14.51%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-15.55%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-17.91%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-17.64%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-14.56%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-15.88%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-17.97%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-17.03%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"-13.57%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-16.15%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-20.05%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-18.13%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-18.19%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-14.84%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"-8.24%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"-3.63%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"-8.02%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"-8.57%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"-14.51%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"-13.46%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-15.55%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-15.05%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"-6.04%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"-6.87%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"-4.51%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"-10.99%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"2.58%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"4.78%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"-2.14%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"-7.14%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"1.21%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"-0.22%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"-2.64%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"-5.05%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"-5.93%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"-6.87%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"-11.92%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"-9.95%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-14.07%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-16.26%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-15.66%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-21.04%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-19.01%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-19.78%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-18.41%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-17.97%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-20.00%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-18.79%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"-13.08%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-14.67%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-16.87%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-14.40%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-16.43%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-15.71%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-21.43%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-25.49%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-22.80%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-22.47%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-24.12%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-23.46%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-24.18%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-24.89%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-25.27%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-26.37%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-28.96%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-25.00%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-26.21%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-26.48%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-25.55%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-25.71%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-24.34%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-25.11%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-25.82%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-26.87%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-27.80%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-25.44%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-27.03%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-21.26%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-19.51%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-23.24%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-24.95%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-25.16%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-26.15%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-29.29%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-30.16%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-31.26%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-30.55%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-25.44%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-28.35%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-27.20%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-26.92%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-23.74%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-26.21%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-27.47%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-23.85%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-19.29%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-20.11%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-20.88%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-20.05%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-21.98%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-22.20%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-21.15%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-18.74%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-16.48%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-22.86%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-23.13%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-19.95%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-22.20%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-23.02%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-22.31%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-24.78%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-26.70%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-34.84%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-37.75%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-36.76%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-36.65%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-37.31%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-35.49%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-34.07%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-34.45%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-32.86%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-32.53%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-32.91%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-34.01%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-34.29%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-37.31%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-35.22%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-39.56%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-36.43%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-39.56%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-38.35%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-38.90%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-34.95%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-33.13%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-36.21%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-33.68%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-35.77%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-38.90%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-38.90%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-40.38%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-40.77%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-40.11%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-41.48%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-44.84%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-46.10%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-46.70%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-48.30%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-49.40%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-44.78%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-45.00%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-47.03%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-47.53%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-48.24%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-50.66%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-50.16%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-48.63%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-50.88%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-50.05%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-43.96%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-46.48%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-46.54%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-45.71%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-43.96%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-47.09%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-44.89%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-44.29%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-43.08%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-43.96%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-43.35%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-43.52%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-44.95%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-44.34%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-43.35%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-46.87%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-46.81%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-44.78%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-43.02%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-44.18%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-40.60%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-41.76%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-38.85%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-30.71%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-30.27%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-31.26%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-35.93%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-35.27%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-34.95%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-35.00%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-32.53%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-38.46%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-39.95%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-40.99%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-42.47%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-39.40%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-38.46%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-38.68%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-36.65%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-37.75%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-39.23%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-40.27%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-39.12%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-34.45%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-35.82%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-32.80%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-36.92%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-38.13%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-39.62%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-39.40%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-39.18%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-40.05%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-35.49%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-36.87%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-29.95%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-31.32%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-27.91%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-26.65%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-30.55%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-30.05%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-19.12%","time":"05\/02","volumn":"16.16\u4e07"}],"points":"240"}}