哔哩哔哩(゜-゜)つロ 干杯~-bilibili
{"amount":"1.05\u4ebf","changeAmount":"0.56","close":"10.47","currentPrice":"11.03","currenttime":"2024-03-28 04:00:46","e":{"@attributes":{"datetime":"2024-03-28 04:00:46","e1":"11.03","e2":"0.56","e3":"(5.35%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/22","03\/23","03\/25","03\/26","03\/27"]},"cy":{"o":["12.28","11.82","11.35","10.89","10.43"]},"cyrate":{"o":["1.32%","-2.51%","-6.33%","-10.16%","-13.99%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.12","rise":"0","time":"02:35","volumn":"229.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.14","rise":"0.17%","time":"02:40","volumn":"2041.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.14","rise":"0.17%","time":"02:45","volumn":"804.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.19","rise":"0.58%","time":"02:50","volumn":"506.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.18","rise":"0.47%","time":"02:55","volumn":"314.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.19","rise":"0.54%","time":"03:00","volumn":"393.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.16","rise":"0.33%","time":"03:05","volumn":"560.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.20","rise":"0.62%","time":"03:10","volumn":"566.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.16","rise":"0.37%","time":"03:15","volumn":"532.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.16","rise":"0.37%","time":"03:20","volumn":"439.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.18","rise":"0.45%","time":"03:25","volumn":"448.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.21","rise":"0.74%","time":"03:30","volumn":"394.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.21","rise":"0.74%","time":"03:35","volumn":"544.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.22","rise":"0.82%","time":"03:40","volumn":"788.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.25","rise":"1.07%","time":"03:45","volumn":"1007.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.24","rise":"0.99%","time":"03:50","volumn":"2064.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.25","rise":"1.07%","time":"03:55","volumn":"1387.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.28","rise":"1.32%","time":"04:00","volumn":"3733.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.27","rise":"-7.03%","time":"21:35","volumn":"5.28\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.23","rise":"-7.34%","time":"21:40","volumn":"9687.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.22","rise":"-7.38%","time":"21:45","volumn":"8498.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.13","rise":"-8.13%","time":"21:50","volumn":"7084.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.27","rise":"-7.05%","time":"21:55","volumn":"6249.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.22","rise":"-7.38%","time":"22:00","volumn":"2525.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.29","rise":"-6.89%","time":"22:05","volumn":"7957.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.31","rise":"-6.64%","time":"22:10","volumn":"2894.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.34","rise":"-6.44%","time":"22:15","volumn":"3547.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.37","rise":"-6.23%","time":"22:20","volumn":"4800.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.38","rise":"-6.12%","time":"22:25","volumn":"4633.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.42","rise":"-5.78%","time":"22:30","volumn":"2315.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.47","rise":"-5.32%","time":"22:35","volumn":"1.18\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.38","rise":"-6.11%","time":"22:40","volumn":"5834.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.38","rise":"-6.15%","time":"22:45","volumn":"1450.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.39","rise":"-5.98%","time":"22:50","volumn":"1440.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.39","rise":"-5.98%","time":"22:55","volumn":"4245.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.36","rise":"-6.31%","time":"23:00","volumn":"1938.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.29","rise":"-6.81%","time":"23:05","volumn":"3047.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.39","rise":"-5.98%","time":"23:10","volumn":"3854.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.40","rise":"-5.94%","time":"23:15","volumn":"4516.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.39","rise":"-5.98%","time":"23:20","volumn":"3441.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.42","rise":"-5.77%","time":"23:25","volumn":"6316.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.46","rise":"-5.49%","time":"23:30","volumn":"7074.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.39","rise":"-5.98%","time":"23:35","volumn":"2469.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.40","rise":"-5.90%","time":"23:40","volumn":"1686.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.37","rise":"-6.19%","time":"23:45","volumn":"886.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.38","rise":"-6.06%","time":"23:50","volumn":"736.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.39","rise":"-5.98%","time":"23:55","volumn":"3554.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.38","rise":"-6.06%","time":"00:00","volumn":"4482.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.38","rise":"-6.06%","time":"00:05","volumn":"2793.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.40","rise":"-5.94%","time":"00:10","volumn":"5449.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.43","rise":"-5.69%","time":"00:15","volumn":"1579.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.39","rise":"-5.98%","time":"00:20","volumn":"2989.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.39","rise":"-5.98%","time":"00:25","volumn":"1348.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.45","rise":"-5.57%","time":"00:30","volumn":"640.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.38","rise":"-6.06%","time":"00:35","volumn":"5872.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.37","rise":"-6.23%","time":"00:40","volumn":"797.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.31","rise":"-6.64%","time":"00:45","volumn":"943.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.30","rise":"-6.77%","time":"00:50","volumn":"1997.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.35","rise":"-6.35%","time":"00:55","volumn":"777.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.36","rise":"-6.31%","time":"01:00","volumn":"799.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.35","rise":"-6.39%","time":"01:05","volumn":"572.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.36","rise":"-6.31%","time":"01:10","volumn":"1309.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.35","rise":"-6.35%","time":"01:15","volumn":"622.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.36","rise":"-6.31%","time":"01:20","volumn":"557.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.36","rise":"-6.31%","time":"01:25","volumn":"560.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.33","rise":"-6.50%","time":"01:30","volumn":"660.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.31","rise":"-6.68%","time":"01:35","volumn":"742.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.30","rise":"-6.77%","time":"01:40","volumn":"539.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.31","rise":"-6.68%","time":"01:45","volumn":"689.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.29","rise":"-6.89%","time":"01:50","volumn":"775.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.29","rise":"-6.89%","time":"01:55","volumn":"444.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.30","rise":"-6.77%","time":"02:00","volumn":"725.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.32","rise":"-6.60%","time":"02:05","volumn":"1272.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.29","rise":"-6.89%","time":"02:10","volumn":"807.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.29","rise":"-6.81%","time":"02:15","volumn":"903.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.25","rise":"-7.18%","time":"02:20","volumn":"1688.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.26","rise":"-7.14%","time":"02:25","volumn":"2637.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.25","rise":"-7.20%","time":"02:30","volumn":"1584.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.28","rise":"-6.97%","time":"02:35","volumn":"1806.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.24","rise":"-7.26%","time":"02:40","volumn":"973.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.26","rise":"-7.14%","time":"02:45","volumn":"1112.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.26","rise":"-7.10%","time":"02:50","volumn":"791.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.25","rise":"-7.18%","time":"02:55","volumn":"814.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.23","rise":"-7.30%","time":"03:00","volumn":"1418.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.21","rise":"-7.48%","time":"03:05","volumn":"802.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.24","rise":"-7.22%","time":"03:10","volumn":"1202.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.24","rise":"-7.25%","time":"03:15","volumn":"977.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.26","rise":"-7.14%","time":"03:20","volumn":"1660.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.26","rise":"-7.14%","time":"03:25","volumn":"1164.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.28","rise":"-6.97%","time":"03:30","volumn":"1296.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.26","rise":"-7.14%","time":"03:35","volumn":"2640.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.27","rise":"-7.01%","time":"03:40","volumn":"1591.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.29","rise":"-6.89%","time":"03:45","volumn":"2353.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.24","rise":"-7.26%","time":"03:50","volumn":"3829.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.24","rise":"-7.26%","time":"03:55","volumn":"7470.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.20","rise":"-7.59%","time":"04:00","volumn":"1.75\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.97","rise":"-9.49%","time":"21:35","volumn":"6618.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.08","rise":"-8.58%","time":"21:40","volumn":"2680.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.08","rise":"-8.58%","time":"21:45","volumn":"2432.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.07","rise":"-8.62%","time":"21:50","volumn":"1493.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.10","rise":"-8.42%","time":"21:55","volumn":"1111.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.06","rise":"-8.75%","time":"22:00","volumn":"866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.99","rise":"-9.32%","time":"22:05","volumn":"1984.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.01","rise":"-9.20%","time":"22:10","volumn":"1645.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.98","rise":"-9.41%","time":"22:15","volumn":"930.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.04","rise":"-8.91%","time":"22:20","volumn":"889.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.01","rise":"-9.20%","time":"22:25","volumn":"944.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.04","rise":"-8.87%","time":"22:30","volumn":"1090.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.04","rise":"-8.87%","time":"22:35","volumn":"912.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.05","rise":"-8.83%","time":"22:40","volumn":"795.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.03","rise":"-9.03%","time":"22:45","volumn":"442.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.04","rise":"-8.95%","time":"22:50","volumn":"973.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.04","rise":"-8.95%","time":"22:55","volumn":"827.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.04","rise":"-8.87%","time":"23:00","volumn":"9067.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.12","rise":"-8.25%","time":"23:05","volumn":"482.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.11","rise":"-8.33%","time":"23:10","volumn":"837.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.09","rise":"-8.50%","time":"23:15","volumn":"771.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.06","rise":"-8.70%","time":"23:20","volumn":"527.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.07","rise":"-8.62%","time":"23:25","volumn":"633.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.09","rise":"-8.54%","time":"23:30","volumn":"519.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.05","rise":"-8.83%","time":"23:35","volumn":"486.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.04","rise":"-8.91%","time":"23:40","volumn":"325.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-9.24%","time":"23:45","volumn":"1175.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-9.24%","time":"23:50","volumn":"693.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-9.24%","time":"23:55","volumn":"399.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.61%","time":"00:00","volumn":"874.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.91","rise":"-9.94%","time":"00:05","volumn":"965.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.93","rise":"-9.82%","time":"00:10","volumn":"651.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.94","rise":"-9.78%","time":"00:15","volumn":"595.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.95","rise":"-9.69%","time":"00:20","volumn":"498.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.94","rise":"-9.78%","time":"00:25","volumn":"280.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.57%","time":"00:30","volumn":"262.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"00:35","volumn":"752.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.57%","time":"00:40","volumn":"99.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.97","rise":"-9.45%","time":"00:45","volumn":"383.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.98","rise":"-9.36%","time":"00:50","volumn":"278.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"00:55","volumn":"306.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.57%","time":"01:00","volumn":"165.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.99","rise":"-9.32%","time":"01:05","volumn":"275.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.98","rise":"-9.36%","time":"01:10","volumn":"270.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.57%","time":"01:15","volumn":"230.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.99","rise":"-9.28%","time":"01:20","volumn":"789.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.99","rise":"-9.28%","time":"01:25","volumn":"273.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.98","rise":"-9.41%","time":"01:30","volumn":"220.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.99","rise":"-9.32%","time":"01:35","volumn":"257.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.99","rise":"-9.32%","time":"01:40","volumn":"94.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.98","rise":"-9.41%","time":"01:45","volumn":"264.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.98","rise":"-9.41%","time":"01:50","volumn":"106.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"11.00","rise":"-9.24%","time":"01:55","volumn":"452.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.99","rise":"-9.28%","time":"02:00","volumn":"80.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"02:05","volumn":"441.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.95","rise":"-9.65%","time":"02:10","volumn":"824.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.57%","time":"02:15","volumn":"549.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.57%","time":"02:20","volumn":"225.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"02:25","volumn":"498.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.97","rise":"-9.45%","time":"02:30","volumn":"90.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"02:35","volumn":"249.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.57%","time":"02:40","volumn":"161.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.98","rise":"-9.36%","time":"02:45","volumn":"271.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"02:50","volumn":"726.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"02:55","volumn":"211.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"03:00","volumn":"609.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"03:05","volumn":"302.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.96","rise":"-9.53%","time":"03:10","volumn":"399.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.95","rise":"-9.65%","time":"03:15","volumn":"365.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.94","rise":"-9.78%","time":"03:20","volumn":"587.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.93","rise":"-9.86%","time":"03:25","volumn":"564.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.94","rise":"-9.74%","time":"03:30","volumn":"673.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.94","rise":"-9.78%","time":"03:35","volumn":"763.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.95","rise":"-9.65%","time":"03:40","volumn":"406.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.94","rise":"-9.74%","time":"03:45","volumn":"875.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.93","rise":"-9.86%","time":"03:50","volumn":"1168.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.99","rise":"-9.28%","time":"03:55","volumn":"2484.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"10.93","rise":"-9.82%","time":"04:00","volumn":"1.55\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.88","rise":"-10.19%","time":"21:35","volumn":"2796.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.82","rise":"-10.68%","time":"21:40","volumn":"1533.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.80","rise":"-10.85%","time":"21:45","volumn":"1091.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.79","rise":"-11.01%","time":"21:50","volumn":"2357.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.80","rise":"-10.89%","time":"21:55","volumn":"1784.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.73","rise":"-11.43%","time":"22:00","volumn":"1164.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.76","rise":"-11.26%","time":"22:05","volumn":"1024.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-11.39%","time":"22:10","volumn":"1010.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.76","rise":"-11.26%","time":"22:15","volumn":"670.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.73","rise":"-11.47%","time":"22:20","volumn":"854.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.78","rise":"-11.10%","time":"22:25","volumn":"1291.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.80","rise":"-10.89%","time":"22:30","volumn":"1367.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-11.34%","time":"22:35","volumn":"925.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-11.34%","time":"22:40","volumn":"1002.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.71","rise":"-11.59%","time":"22:45","volumn":"647.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.73","rise":"-11.43%","time":"22:50","volumn":"612.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-11.39%","time":"22:55","volumn":"1585.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.72","rise":"-11.51%","time":"23:00","volumn":"945.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-11.34%","time":"23:05","volumn":"789.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.76","rise":"-11.26%","time":"23:10","volumn":"743.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.76","rise":"-11.22%","time":"23:15","volumn":"455.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.76","rise":"-11.26%","time":"23:20","volumn":"267.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.76","rise":"-11.26%","time":"23:25","volumn":"478.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.76","rise":"-11.24%","time":"23:30","volumn":"201.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.75","rise":"-11.29%","time":"23:35","volumn":"564.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.76","rise":"-11.22%","time":"23:40","volumn":"198.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.72","rise":"-11.57%","time":"23:45","volumn":"1893.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.71","rise":"-11.63%","time":"23:50","volumn":"343.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.71","rise":"-11.63%","time":"23:55","volumn":"1032.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.71","rise":"-11.63%","time":"00:00","volumn":"905.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.72","rise":"-11.58%","time":"00:05","volumn":"879.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.71","rise":"-11.67%","time":"00:10","volumn":"304.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.71","rise":"-11.67%","time":"00:15","volumn":"423.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.47%","time":"00:20","volumn":"421.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.71","rise":"-11.59%","time":"00:25","volumn":"286.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.39%","time":"00:30","volumn":"474.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.72","rise":"-11.51%","time":"00:35","volumn":"283.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.47%","time":"00:40","volumn":"424.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.76","rise":"-11.24%","time":"00:45","volumn":"1003.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.75","rise":"-11.30%","time":"00:50","volumn":"135.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.43%","time":"00:55","volumn":"390.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.72","rise":"-11.55%","time":"01:00","volumn":"1978.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.39%","time":"01:05","volumn":"476.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.72","rise":"-11.54%","time":"01:10","volumn":"506.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.72","rise":"-11.51%","time":"01:15","volumn":"275.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.47%","time":"01:20","volumn":"382.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.71","rise":"-11.59%","time":"01:25","volumn":"301.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.47%","time":"01:30","volumn":"195.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.71","rise":"-11.59%","time":"01:35","volumn":"167.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.39%","time":"01:40","volumn":"769.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.43%","time":"01:45","volumn":"385.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.71","rise":"-11.59%","time":"01:50","volumn":"731.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.43%","time":"01:55","volumn":"365.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.39%","time":"02:00","volumn":"95.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.72","rise":"-11.51%","time":"02:05","volumn":"238.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.72","rise":"-11.51%","time":"02:10","volumn":"143.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.41%","time":"02:15","volumn":"689.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.34%","time":"02:20","volumn":"322.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.34%","time":"02:25","volumn":"353.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.34%","time":"02:30","volumn":"424.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.43%","time":"02:35","volumn":"414.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.76","rise":"-11.26%","time":"02:40","volumn":"587.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.77","rise":"-11.18%","time":"02:45","volumn":"628.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.37%","time":"02:50","volumn":"502.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.76","rise":"-11.26%","time":"02:55","volumn":"237.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.39%","time":"03:00","volumn":"351.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.34%","time":"03:05","volumn":"532.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.34%","time":"03:10","volumn":"764.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.71","rise":"-11.63%","time":"03:15","volumn":"982.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.43%","time":"03:20","volumn":"941.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.39%","time":"03:25","volumn":"681.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.43%","time":"03:30","volumn":"255.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.76","rise":"-11.26%","time":"03:35","volumn":"953.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.34%","time":"03:40","volumn":"712.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.76","rise":"-11.26%","time":"03:45","volumn":"818.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.34%","time":"03:50","volumn":"908.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.76","rise":"-11.26%","time":"03:55","volumn":"3399.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.74","rise":"-11.39%","time":"04:00","volumn":"1.66\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.65","rise":"-12.13%","time":"21:35","volumn":"3129.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.67","rise":"-11.96%","time":"21:40","volumn":"1470.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.62","rise":"-12.33%","time":"21:45","volumn":"1518.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.73","rise":"-11.43%","time":"21:50","volumn":"1405.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.68","rise":"-11.88%","time":"21:55","volumn":"1230.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.71","rise":"-11.59%","time":"22:00","volumn":"1155.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.64","rise":"-12.21%","time":"22:05","volumn":"986.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.61","rise":"-12.50%","time":"22:10","volumn":"912.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.61","rise":"-12.46%","time":"22:15","volumn":"492.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.59","rise":"-12.67%","time":"22:20","volumn":"741.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.57","rise":"-12.75%","time":"22:25","volumn":"717.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.57","rise":"-12.79%","time":"22:30","volumn":"781.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.56","rise":"-12.83%","time":"22:35","volumn":"568.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.57","rise":"-12.75%","time":"22:40","volumn":"609.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.57","rise":"-12.75%","time":"22:45","volumn":"730.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.57","rise":"-12.75%","time":"22:50","volumn":"482.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.56","rise":"-12.83%","time":"22:55","volumn":"753.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.58","rise":"-12.71%","time":"23:00","volumn":"279.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.56","rise":"-12.83%","time":"23:05","volumn":"731.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.55","rise":"-12.91%","time":"23:10","volumn":"718.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.53","rise":"-13.16%","time":"23:15","volumn":"433.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.52","rise":"-13.21%","time":"23:20","volumn":"1654.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.52","rise":"-13.24%","time":"23:25","volumn":"1099.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.51","rise":"-13.28%","time":"23:30","volumn":"933.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.52","rise":"-13.20%","time":"23:35","volumn":"893.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.52","rise":"-13.24%","time":"23:40","volumn":"120.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.54","rise":"-13.08%","time":"23:45","volumn":"839.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.54","rise":"-13.08%","time":"23:50","volumn":"882.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.53","rise":"-13.16%","time":"23:55","volumn":"461.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.54","rise":"-13.08%","time":"00:00","volumn":"163.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.53","rise":"-13.11%","time":"00:05","volumn":"360.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.54","rise":"-13.00%","time":"00:10","volumn":"338.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.54","rise":"-13.00%","time":"00:15","volumn":"246.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.54","rise":"-13.00%","time":"00:20","volumn":"341.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.55","rise":"-12.96%","time":"00:25","volumn":"110.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.55","rise":"-12.91%","time":"00:30","volumn":"581.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.54","rise":"-13.00%","time":"00:35","volumn":"409.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.54","rise":"-13.08%","time":"00:40","volumn":"285.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.56","rise":"-12.87%","time":"00:45","volumn":"1185.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.57","rise":"-12.75%","time":"00:50","volumn":"277.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.56","rise":"-12.83%","time":"00:55","volumn":"277.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.56","rise":"-12.83%","time":"01:00","volumn":"429.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.56","rise":"-12.83%","time":"01:05","volumn":"145.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.57","rise":"-12.75%","time":"01:10","volumn":"402.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.59","rise":"-12.67%","time":"01:15","volumn":"671.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.57","rise":"-12.75%","time":"01:20","volumn":"425.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.58","rise":"-12.70%","time":"01:25","volumn":"515.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.59","rise":"-12.67%","time":"01:30","volumn":"257.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.58","rise":"-12.71%","time":"01:35","volumn":"287.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.60","rise":"-12.58%","time":"01:40","volumn":"621.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.60","rise":"-12.58%","time":"01:45","volumn":"265.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.59","rise":"-12.67%","time":"01:50","volumn":"159.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.58","rise":"-12.71%","time":"01:55","volumn":"300.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.59","rise":"-12.67%","time":"02:00","volumn":"58.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.57","rise":"-12.79%","time":"02:05","volumn":"225.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.58","rise":"-12.71%","time":"02:10","volumn":"390.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.57","rise":"-12.75%","time":"02:15","volumn":"79.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.56","rise":"-12.83%","time":"02:20","volumn":"849.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.56","rise":"-12.83%","time":"02:25","volumn":"166.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.51","rise":"-13.33%","time":"02:30","volumn":"3740.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.53","rise":"-13.16%","time":"02:35","volumn":"2041.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.48","rise":"-13.49%","time":"02:40","volumn":"2687.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.50","rise":"-13.37%","time":"02:45","volumn":"926.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.49","rise":"-13.45%","time":"02:50","volumn":"956.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.48","rise":"-13.51%","time":"02:55","volumn":"217.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.48","rise":"-13.49%","time":"03:00","volumn":"485.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.48","rise":"-13.53%","time":"03:05","volumn":"1914.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.49","rise":"-13.45%","time":"03:10","volumn":"660.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.50","rise":"-13.37%","time":"03:15","volumn":"208.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.49","rise":"-13.45%","time":"03:20","volumn":"461.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.48","rise":"-13.49%","time":"03:25","volumn":"575.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.47","rise":"-13.57%","time":"03:30","volumn":"689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.43","rise":"-13.99%","time":"03:35","volumn":"2399.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.48","rise":"-13.53%","time":"03:40","volumn":"1896.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.46","rise":"-13.66%","time":"03:45","volumn":"697.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.46","rise":"-13.66%","time":"03:50","volumn":"1142.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.46","rise":"-13.66%","time":"03:55","volumn":"1009.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.47","rise":"-13.61%","time":"04:00","volumn":"4841.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.56","ratio":"1.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.16","ratio":"0.84%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.83","ratio":"0.34%"}],"marketCapitalization":"46.47\u4ebf","maxPrice":"11.04","minPrice":"10.37","monthlyTendency":{"cx":{"o":["2024\/02\/28","2024\/03\/26"]},"cy":{"o":["12.69","11.93","11.18","10.43","9.67"]},"cyrate":{"o":["31.23%","23.45%","15.67%","7.89%","0.10%"]},"p":[{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"0","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"0.10%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"3.93%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"7.24%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"5.07%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"11.79%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"9.62%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"15.10%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"30.40%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"31.23%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"29.37%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"20.58%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"21.82%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"22.44%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"22.34%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"26.99%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"15.82%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"13.03%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"11.07%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"8.27%","time":"03\/26","volumn":"6.51\u4e07"}],"points":"20"},"open":"10.42","priceChangeRatio":"5.35%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["11.03","10.88","10.72","10.57","10.42"]},"cyrate":{"o":["5.35%","3.89%","2.43%","0.97%","-0.49%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.42","rise":"-0.49%","time":"21:31","volumn":"1612.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.48","rise":"0.14%","time":"21:32","volumn":"1791.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.50","rise":"0.29%","time":"21:33","volumn":"2347.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.49","rise":"0.19%","time":"21:34","volumn":"2655.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.53","rise":"0.53%","time":"21:35","volumn":"3056.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.46","rise":"-0.05%","time":"21:36","volumn":"3281.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.50","rise":"0.29%","time":"21:37","volumn":"3460.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.49","rise":"0.24%","time":"21:38","volumn":"3833.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.49","rise":"0.18%","time":"21:39","volumn":"4021.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.48","rise":"0.14%","time":"21:40","volumn":"4205.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.50","rise":"0.29%","time":"21:41","volumn":"4479.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.49","rise":"0.24%","time":"21:42","volumn":"4964.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.47","rise":"0.05%","time":"21:43","volumn":"5340.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.47","rise":"0.05%","time":"21:44","volumn":"5585.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.50","rise":"0.31%","time":"21:45","volumn":"5743.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.55","rise":"0.76%","time":"21:46","volumn":"5961.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.54","rise":"0.67%","time":"21:47","volumn":"6304.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.62","rise":"1.38%","time":"21:48","volumn":"6940.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.65","rise":"1.77%","time":"21:49","volumn":"7516.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.62","rise":"1.38%","time":"21:50","volumn":"8164.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.63","rise":"1.58%","time":"21:51","volumn":"8683.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.64","rise":"1.67%","time":"21:52","volumn":"8858.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.65","rise":"1.71%","time":"21:53","volumn":"9215.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.63","rise":"1.58%","time":"21:54","volumn":"9477.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.62","rise":"1.38%","time":"21:55","volumn":"9879.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.63","rise":"1.53%","time":"21:56","volumn":"1.01\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.62","rise":"1.38%","time":"21:57","volumn":"1.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.66","rise":"1.86%","time":"21:58","volumn":"1.06\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.68","rise":"1.96%","time":"21:59","volumn":"1.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.64","rise":"1.67%","time":"22:00","volumn":"1.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.66","rise":"1.81%","time":"22:01","volumn":"1.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.63","rise":"1.53%","time":"22:02","volumn":"1.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.64","rise":"1.67%","time":"22:03","volumn":"1.26\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.67","rise":"1.91%","time":"22:04","volumn":"1.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.70","rise":"2.20%","time":"22:05","volumn":"1.34\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.68","rise":"1.96%","time":"22:06","volumn":"1.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.69","rise":"2.05%","time":"22:07","volumn":"1.45\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.71","rise":"2.29%","time":"22:08","volumn":"1.50\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.71","rise":"2.34%","time":"22:09","volumn":"1.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.74","rise":"2.63%","time":"22:10","volumn":"1.61\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.75","rise":"2.67%","time":"22:11","volumn":"1.64\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.75","rise":"2.67%","time":"22:12","volumn":"1.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.78","rise":"2.91%","time":"22:13","volumn":"1.70\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.79","rise":"3.01%","time":"22:14","volumn":"1.72\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.76","rise":"2.77%","time":"22:15","volumn":"1.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.77","rise":"2.82%","time":"22:16","volumn":"1.79\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.77","rise":"2.82%","time":"22:17","volumn":"1.83\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.80","rise":"3.15%","time":"22:18","volumn":"1.87\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.80","rise":"3.20%","time":"22:19","volumn":"1.91\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.80","rise":"3.20%","time":"22:20","volumn":"1.93\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.81","rise":"3.30%","time":"22:21","volumn":"1.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.82","rise":"3.39%","time":"22:22","volumn":"1.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.84","rise":"3.49%","time":"22:23","volumn":"1.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.84","rise":"3.49%","time":"22:24","volumn":"2.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.84","rise":"3.49%","time":"22:25","volumn":"2.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.82","rise":"3.39%","time":"22:26","volumn":"2.12\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.58%","time":"22:27","volumn":"2.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.87","rise":"3.82%","time":"22:28","volumn":"2.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.87","rise":"3.82%","time":"22:29","volumn":"2.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"22:30","volumn":"2.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"22:31","volumn":"2.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.92%","time":"22:32","volumn":"2.38\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"22:33","volumn":"2.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.25%","time":"22:34","volumn":"2.47\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.11%","time":"22:35","volumn":"2.58\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"22:36","volumn":"2.62\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.86","rise":"3.72%","time":"22:37","volumn":"2.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.87","rise":"3.82%","time":"22:38","volumn":"2.72\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.87","rise":"3.77%","time":"22:39","volumn":"2.79\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.86","rise":"3.68%","time":"22:40","volumn":"2.87\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.58%","time":"22:41","volumn":"2.91\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.63%","time":"22:42","volumn":"2.91\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.82","rise":"3.36%","time":"22:43","volumn":"2.98\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.82","rise":"3.34%","time":"22:44","volumn":"3.02\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.82","rise":"3.39%","time":"22:45","volumn":"3.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.82","rise":"3.39%","time":"22:46","volumn":"3.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.83","rise":"3.44%","time":"22:47","volumn":"3.06\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.58%","time":"22:48","volumn":"3.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.63%","time":"22:49","volumn":"3.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.58%","time":"22:50","volumn":"3.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.63%","time":"22:51","volumn":"3.14\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.60%","time":"22:52","volumn":"3.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.84","rise":"3.56%","time":"22:53","volumn":"3.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.58%","time":"22:54","volumn":"3.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.85","rise":"3.58%","time":"22:55","volumn":"3.26\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.86","rise":"3.72%","time":"22:56","volumn":"3.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.86","rise":"3.72%","time":"22:57","volumn":"3.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.86","rise":"3.72%","time":"22:58","volumn":"3.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.86","rise":"3.68%","time":"22:59","volumn":"3.29\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.87","rise":"3.80%","time":"23:00","volumn":"3.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.92%","time":"23:01","volumn":"3.34\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:02","volumn":"3.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"23:03","volumn":"3.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:04","volumn":"3.37\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"23:05","volumn":"3.43\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"23:06","volumn":"3.48\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.25%","time":"23:07","volumn":"3.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.20%","time":"23:08","volumn":"3.60\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.25%","time":"23:09","volumn":"3.61\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.93","rise":"4.35%","time":"23:10","volumn":"3.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.93","rise":"4.35%","time":"23:11","volumn":"3.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.25%","time":"23:12","volumn":"3.78\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.93","rise":"4.35%","time":"23:13","volumn":"3.80\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.93","rise":"4.35%","time":"23:14","volumn":"3.80\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.25%","time":"23:15","volumn":"3.82\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.11%","time":"23:16","volumn":"3.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.25%","time":"23:17","volumn":"3.90\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.92","rise":"4.29%","time":"23:18","volumn":"3.91\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.20%","time":"23:19","volumn":"3.93\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.20%","time":"23:20","volumn":"3.93\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.92","rise":"4.30%","time":"23:21","volumn":"3.94\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.25%","time":"23:22","volumn":"3.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.25%","time":"23:23","volumn":"3.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.21%","time":"23:24","volumn":"3.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.15%","time":"23:25","volumn":"4.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.15%","time":"23:26","volumn":"4.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.17%","time":"23:27","volumn":"4.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.06%","time":"23:28","volumn":"4.02\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.11%","time":"23:29","volumn":"4.02\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.15%","time":"23:30","volumn":"4.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.91","rise":"4.20%","time":"23:31","volumn":"4.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.11%","time":"23:32","volumn":"4.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.06%","time":"23:33","volumn":"4.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.92%","time":"23:34","volumn":"4.06\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:35","volumn":"4.07\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:36","volumn":"4.08\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:37","volumn":"4.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"23:38","volumn":"4.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"23:39","volumn":"4.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:40","volumn":"4.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"23:41","volumn":"4.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:42","volumn":"4.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.92%","time":"23:43","volumn":"4.12\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.92%","time":"23:44","volumn":"4.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.92%","time":"23:45","volumn":"4.14\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.06%","time":"23:46","volumn":"4.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:47","volumn":"4.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:48","volumn":"4.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.06%","time":"23:49","volumn":"4.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.06%","time":"23:50","volumn":"4.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.11%","time":"23:51","volumn":"4.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.11%","time":"23:52","volumn":"4.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.12%","time":"23:53","volumn":"4.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.12%","time":"23:54","volumn":"4.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.90","rise":"4.11%","time":"23:55","volumn":"4.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.87","rise":"3.77%","time":"23:56","volumn":"4.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.87","rise":"3.77%","time":"23:57","volumn":"4.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.89","rise":"4.01%","time":"23:58","volumn":"4.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.88","rise":"3.96%","time":"23:59","volumn":"4.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.88","rise":"3.94%","time":"00:00","volumn":"4.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.88","rise":"3.96%","time":"00:01","volumn":"4.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.89","rise":"4.01%","time":"00:02","volumn":"4.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.89","rise":"4.01%","time":"00:03","volumn":"4.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.91","rise":"4.20%","time":"00:04","volumn":"4.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.15%","time":"00:05","volumn":"4.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.89","rise":"4.06%","time":"00:06","volumn":"4.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.12%","time":"00:07","volumn":"4.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.11%","time":"00:08","volumn":"4.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.11%","time":"00:09","volumn":"4.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.91","rise":"4.25%","time":"00:10","volumn":"4.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.15%","time":"00:11","volumn":"4.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.12%","time":"00:12","volumn":"4.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.91","rise":"4.25%","time":"00:13","volumn":"4.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.15%","time":"00:14","volumn":"4.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.89","rise":"4.06%","time":"00:15","volumn":"4.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.11%","time":"00:16","volumn":"4.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.15%","time":"00:17","volumn":"4.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.15%","time":"00:18","volumn":"4.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.92","rise":"4.30%","time":"00:19","volumn":"4.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.92","rise":"4.30%","time":"00:20","volumn":"4.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.92","rise":"4.27%","time":"00:21","volumn":"4.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.39%","time":"00:22","volumn":"4.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.39%","time":"00:23","volumn":"4.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.49%","time":"00:24","volumn":"4.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.54%","time":"00:25","volumn":"4.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.54%","time":"00:26","volumn":"4.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.58%","time":"00:27","volumn":"4.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.44%","time":"00:28","volumn":"4.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.35%","time":"00:29","volumn":"4.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.35%","time":"00:30","volumn":"4.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.91","rise":"4.20%","time":"00:31","volumn":"4.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.44%","time":"00:32","volumn":"4.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.49%","time":"00:33","volumn":"4.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.39%","time":"00:34","volumn":"4.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.39%","time":"00:35","volumn":"4.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.54%","time":"00:36","volumn":"4.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.54%","time":"00:37","volumn":"4.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.54%","time":"00:38","volumn":"4.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.49%","time":"00:39","volumn":"4.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.44%","time":"00:40","volumn":"4.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.53%","time":"00:41","volumn":"4.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.63%","time":"00:42","volumn":"4.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.68%","time":"00:43","volumn":"4.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.63%","time":"00:44","volumn":"4.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.63%","time":"00:45","volumn":"5.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.63%","time":"00:46","volumn":"5.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"00:47","volumn":"5.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"00:48","volumn":"5.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"00:49","volumn":"5.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"00:50","volumn":"5.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"00:51","volumn":"5.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"00:52","volumn":"5.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"00:53","volumn":"5.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"00:54","volumn":"5.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"00:55","volumn":"5.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"00:56","volumn":"5.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"00:57","volumn":"5.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.78%","time":"00:58","volumn":"5.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"00:59","volumn":"5.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:00","volumn":"5.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"01:01","volumn":"5.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"01:02","volumn":"5.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"01:03","volumn":"5.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"01:04","volumn":"5.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"01:05","volumn":"5.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"01:06","volumn":"5.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"01:07","volumn":"5.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"01:08","volumn":"5.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"01:09","volumn":"5.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"01:10","volumn":"5.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:11","volumn":"5.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:12","volumn":"5.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:13","volumn":"5.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:14","volumn":"5.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:15","volumn":"5.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:16","volumn":"5.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.05%","time":"01:17","volumn":"5.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:18","volumn":"5.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"01:19","volumn":"5.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:20","volumn":"5.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:21","volumn":"5.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:22","volumn":"5.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:23","volumn":"5.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.78%","time":"01:24","volumn":"5.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:25","volumn":"5.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:26","volumn":"5.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:27","volumn":"5.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:28","volumn":"5.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.78%","time":"01:29","volumn":"5.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:30","volumn":"5.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:31","volumn":"5.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:32","volumn":"5.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:33","volumn":"5.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:34","volumn":"5.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:35","volumn":"5.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:36","volumn":"5.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.63%","time":"01:37","volumn":"5.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.63%","time":"01:38","volumn":"5.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.68%","time":"01:39","volumn":"5.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.63%","time":"01:40","volumn":"5.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.68%","time":"01:41","volumn":"5.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.68%","time":"01:42","volumn":"5.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.77%","time":"01:43","volumn":"5.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"01:44","volumn":"5.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:45","volumn":"5.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:46","volumn":"5.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:47","volumn":"5.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:48","volumn":"5.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:49","volumn":"5.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"01:50","volumn":"5.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"01:51","volumn":"5.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"01:52","volumn":"5.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"01:53","volumn":"5.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.95%","time":"01:54","volumn":"5.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"01:55","volumn":"5.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"01:56","volumn":"5.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"01:57","volumn":"5.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"01:58","volumn":"5.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"01:59","volumn":"5.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"02:00","volumn":"5.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"02:01","volumn":"5.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"02:02","volumn":"5.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"02:03","volumn":"5.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"02:04","volumn":"6.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"02:05","volumn":"6.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"02:06","volumn":"6.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"02:07","volumn":"6.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"02:08","volumn":"6.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.87%","time":"02:09","volumn":"6.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"02:10","volumn":"6.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"02:11","volumn":"6.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"02:12","volumn":"6.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"02:13","volumn":"6.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"02:14","volumn":"6.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"02:15","volumn":"6.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"02:16","volumn":"6.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.96%","time":"02:17","volumn":"6.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"02:18","volumn":"6.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"02:19","volumn":"6.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"02:20","volumn":"6.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"02:21","volumn":"6.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.11%","time":"02:22","volumn":"6.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"02:23","volumn":"6.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"02:24","volumn":"6.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.98%","time":"02:25","volumn":"6.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"02:26","volumn":"6.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"02:27","volumn":"6.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"02:28","volumn":"6.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"02:29","volumn":"6.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"02:30","volumn":"6.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"02:31","volumn":"6.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"02:32","volumn":"6.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.11%","time":"02:33","volumn":"6.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.11%","time":"02:34","volumn":"6.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:35","volumn":"6.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:36","volumn":"6.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:37","volumn":"6.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:38","volumn":"6.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:39","volumn":"6.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:40","volumn":"6.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"02:41","volumn":"6.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:42","volumn":"6.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:43","volumn":"6.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.25%","time":"02:44","volumn":"6.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:45","volumn":"6.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:46","volumn":"6.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:47","volumn":"6.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.25%","time":"02:48","volumn":"6.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.03","rise":"5.30%","time":"02:49","volumn":"6.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.03","rise":"5.30%","time":"02:50","volumn":"6.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:51","volumn":"6.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"02:52","volumn":"6.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.24%","time":"02:53","volumn":"6.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.03","rise":"5.30%","time":"02:54","volumn":"6.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.03","rise":"5.30%","time":"02:55","volumn":"6.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.03","rise":"5.30%","time":"02:56","volumn":"6.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.03","rise":"5.35%","time":"02:57","volumn":"6.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:58","volumn":"6.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"02:59","volumn":"6.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.25%","time":"03:00","volumn":"6.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.03","rise":"5.30%","time":"03:01","volumn":"6.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.25%","time":"03:02","volumn":"6.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"03:03","volumn":"6.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"03:04","volumn":"6.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"03:05","volumn":"6.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"03:06","volumn":"6.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.97%","time":"03:07","volumn":"6.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"4.99%","time":"03:08","volumn":"6.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"03:09","volumn":"6.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.11%","time":"03:10","volumn":"6.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"03:11","volumn":"6.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"03:12","volumn":"6.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"03:13","volumn":"6.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"03:14","volumn":"6.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"03:15","volumn":"6.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.01","rise":"5.16%","time":"03:16","volumn":"6.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"03:17","volumn":"6.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.99","rise":"5.01%","time":"03:18","volumn":"6.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.98","rise":"4.92%","time":"03:19","volumn":"6.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.78%","time":"03:20","volumn":"6.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"03:21","volumn":"6.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.78%","time":"03:22","volumn":"6.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.78%","time":"03:23","volumn":"6.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"03:24","volumn":"6.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"03:25","volumn":"6.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.78%","time":"03:26","volumn":"6.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.78%","time":"03:27","volumn":"6.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.78%","time":"03:28","volumn":"6.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"03:29","volumn":"6.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.73%","time":"03:30","volumn":"6.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.63%","time":"03:31","volumn":"6.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.44%","time":"03:32","volumn":"7.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.49%","time":"03:33","volumn":"7.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.44%","time":"03:34","volumn":"7.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.44%","time":"03:35","volumn":"7.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.68%","time":"03:36","volumn":"7.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.54%","time":"03:37","volumn":"7.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.44%","time":"03:38","volumn":"7.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.39%","time":"03:39","volumn":"7.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.54%","time":"03:40","volumn":"7.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.58%","time":"03:41","volumn":"7.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.95","rise":"4.54%","time":"03:42","volumn":"7.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.35%","time":"03:43","volumn":"7.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.39%","time":"03:44","volumn":"7.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.35%","time":"03:45","volumn":"7.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.35%","time":"03:46","volumn":"7.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.15%","time":"03:47","volumn":"7.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.15%","time":"03:48","volumn":"7.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.15%","time":"03:49","volumn":"7.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.90","rise":"4.15%","time":"03:50","volumn":"7.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.93","rise":"4.35%","time":"03:51","volumn":"8.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.94","rise":"4.44%","time":"03:52","volumn":"8.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.96","rise":"4.63%","time":"03:53","volumn":"8.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.97","rise":"4.82%","time":"03:54","volumn":"8.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"03:55","volumn":"8.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.00","rise":"5.06%","time":"03:56","volumn":"8.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"03:57","volumn":"8.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"03:58","volumn":"8.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.02","rise":"5.21%","time":"03:59","volumn":"8.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.03","rise":"5.35%","time":"04:00","volumn":"9.64\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":"964.50\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/13","2024\/03\/26"]},"cy":{"o":["21.73","18.53","15.34","12.14","8.94"]},"cyrate":{"o":["1.54%","-13.40%","-28.34%","-43.28%","-58.22%"]},"p":[{"date":"2023\/04\/13 \u661f\u671f\u56db","price":"21.40","rise":"0","time":"04\/13","volumn":"5.14\u4e07"},{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"20.90","rise":"-2.34%","time":"04\/14","volumn":"2.29\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"21.73","rise":"1.54%","time":"04\/17","volumn":"3.15\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"21.59","rise":"0.89%","time":"04\/18","volumn":"3.90\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"20.96","rise":"-2.06%","time":"04\/19","volumn":"2.00\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"20.32","rise":"-5.05%","time":"04\/20","volumn":"4.48\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"20.38","rise":"-4.77%","time":"04\/21","volumn":"4.05\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"19.88","rise":"-7.10%","time":"04\/24","volumn":"2.44\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"19.28","rise":"-9.91%","time":"04\/25","volumn":"4.42\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"19.85","rise":"-7.24%","time":"04\/26","volumn":"3.38\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"20.04","rise":"-6.36%","time":"04\/27","volumn":"2.89\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"20.36","rise":"-4.86%","time":"04\/28","volumn":"2.35\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"20.23","rise":"-5.47%","time":"05\/01","volumn":"1.64\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"18.79","rise":"-12.20%","time":"05\/02","volumn":"4.68\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"19.11","rise":"-10.70%","time":"05\/03","volumn":"2.49\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"19.88","rise":"-7.10%","time":"05\/04","volumn":"3.39\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"20.25","rise":"-5.37%","time":"05\/05","volumn":"2.99\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"19.98","rise":"-6.64%","time":"05\/08","volumn":"2.56\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"19.41","rise":"-9.30%","time":"05\/09","volumn":"2.23\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"18.88","rise":"-11.78%","time":"05\/10","volumn":"4.25\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"19.10","rise":"-10.75%","time":"05\/11","volumn":"4.58\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"18.21","rise":"-14.91%","time":"05\/12","volumn":"4.69\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"19.58","rise":"-8.50%","time":"05\/15","volumn":"4.85\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"19.01","rise":"-11.17%","time":"05\/16","volumn":"3.61\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"18.57","rise":"-13.22%","time":"05\/17","volumn":"3.74\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"18.25","rise":"-14.72%","time":"05\/18","volumn":"2.83\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"18.20","rise":"-14.95%","time":"05\/19","volumn":"2.30\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"18.80","rise":"-12.15%","time":"05\/22","volumn":"3.55\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"18.00","rise":"-15.89%","time":"05\/23","volumn":"5.17\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"17.29","rise":"-19.21%","time":"05\/24","volumn":"4.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"16.55","rise":"-22.66%","time":"05\/25","volumn":"5.00\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"16.89","rise":"-21.07%","time":"05\/26","volumn":"4.43\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"16.57","rise":"-22.57%","time":"05\/30","volumn":"5.81\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"15.66","rise":"-26.82%","time":"05\/31","volumn":"10.54\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"15.87","rise":"-25.84%","time":"06\/01","volumn":"14.61\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"15.32","rise":"-28.41%","time":"06\/02","volumn":"13.02\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.97","rise":"-30.05%","time":"06\/05","volumn":"6.99\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"15.81","rise":"-26.12%","time":"06\/06","volumn":"15.37\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"15.67","rise":"-26.78%","time":"06\/07","volumn":"7.09\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"15.91","rise":"-25.65%","time":"06\/08","volumn":"4.13\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.11","rise":"-24.72%","time":"06\/09","volumn":"6.58\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.29","rise":"-23.88%","time":"06\/12","volumn":"4.82\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.87","rise":"-21.17%","time":"06\/13","volumn":"8.57\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.60","rise":"-17.76%","time":"06\/14","volumn":"5.23\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.30","rise":"-14.49%","time":"06\/15","volumn":"6.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.47","rise":"-18.36%","time":"06\/16","volumn":"7.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"-25.37%","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"-27.29%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"-28.18%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-30.19%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-29.95%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"-27.34%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-28.46%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-30.23%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-29.44%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"-26.50%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-28.69%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-32.01%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-30.37%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-30.42%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"-27.57%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"-21.96%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"-18.04%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"-21.78%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"-22.24%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"-27.29%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"-26.40%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"-28.18%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"-27.76%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"-20.09%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"-20.79%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"-18.79%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"-24.30%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"-12.76%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"-10.89%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"-16.78%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"-21.03%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"-13.93%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"-15.14%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"-17.20%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"-19.25%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"-20.00%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"-20.79%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"-25.09%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"-23.41%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"-26.92%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-28.79%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"-28.27%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-32.85%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-31.12%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-31.78%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-30.61%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-30.23%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-31.96%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-30.93%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"-26.07%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"-27.43%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-29.30%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"-27.20%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-28.93%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"-28.32%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-33.18%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-36.64%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-34.35%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-34.07%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-35.47%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-34.91%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-35.51%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-36.12%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-36.45%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-37.38%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-39.58%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-36.21%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-37.24%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-37.48%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-36.68%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-36.82%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-35.65%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-36.31%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-36.92%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-37.80%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-38.60%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-36.59%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-37.94%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-33.04%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-31.54%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-34.72%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-36.17%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-36.36%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-37.20%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-39.86%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-40.61%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-41.54%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-40.93%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-36.59%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-39.07%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-38.08%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-37.85%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-35.14%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-37.24%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-38.32%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-35.23%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-31.36%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-32.06%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-32.71%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-32.01%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-33.64%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-33.83%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-32.94%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-30.89%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-28.97%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-34.39%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-34.63%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-31.92%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-33.83%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-34.53%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-33.93%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-36.03%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-37.66%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-44.58%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-47.06%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-46.21%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-46.12%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-46.68%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-45.14%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-43.93%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-44.25%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-42.90%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-42.62%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-42.94%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-43.88%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-44.11%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-46.68%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-44.91%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-48.60%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-45.93%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-48.60%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-47.57%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-48.04%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-44.67%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-43.13%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-45.75%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-43.60%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-45.37%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-48.04%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-48.04%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-49.30%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-49.63%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-49.07%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-50.23%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-53.08%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-54.16%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-54.67%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-56.03%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-56.96%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-53.04%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-53.22%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-54.95%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-55.37%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-55.98%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-58.04%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-57.62%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-56.31%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-58.22%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-57.52%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-52.34%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-54.49%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-54.53%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-53.83%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-52.34%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-55.00%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-53.13%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-52.62%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-51.59%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-52.34%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-51.82%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-51.96%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-53.18%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-52.66%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-51.82%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-54.81%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-54.77%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-53.04%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-51.54%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-52.52%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-49.49%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-50.47%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-47.99%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-41.07%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-40.70%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-41.54%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-45.51%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-44.95%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-44.67%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-44.72%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-42.62%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-47.66%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-48.93%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-49.81%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-51.07%","time":"03\/26","volumn":"6.51\u4e07"}],"points":"240"}}
哔哩哔哩
- 意见反馈
- 页面反馈