{"amount":"7036.85\u4e07","changeAmount":"0.25","close":"15.84","currentPrice":"16.09","currenttime":"2024-05-16 23:54:09","e":{"@attributes":{"datetime":"2024-05-16 23:54:09","e1":"16.09","e2":"0.25","e3":"(1.58%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/11","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["16.06","15.50","14.95","14.39","13.84"]},"cyrate":{"o":["15.25%","11.26%","7.27%","3.27%","-0.72%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"0","time":"02:35","volumn":"372.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"0.14%","time":"02:40","volumn":"240.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"0.07%","time":"02:45","volumn":"339.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"0.04%","time":"02:50","volumn":"293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"0.14%","time":"02:55","volumn":"353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"0.04%","time":"03:00","volumn":"228.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"0.29%","time":"03:05","volumn":"403.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"0.14%","time":"03:10","volumn":"553.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"0.22%","time":"03:15","volumn":"194.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"0.00%","time":"03:20","volumn":"703.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-0.04%","time":"03:25","volumn":"550.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"0.07%","time":"03:30","volumn":"630.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"0.14%","time":"03:35","volumn":"539.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"0.22%","time":"03:40","volumn":"620.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.98","rise":"0.32%","time":"03:45","volumn":"950.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.96","rise":"0.22%","time":"03:50","volumn":"1433.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"0.54%","time":"03:55","volumn":"2228.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"0.54%","time":"04:00","volumn":"6230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.14","rise":"1.51%","time":"21:35","volumn":"5353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.11","rise":"1.22%","time":"21:40","volumn":"2169.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.01","rise":"0.50%","time":"21:45","volumn":"967.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.04","rise":"0.75%","time":"21:50","volumn":"1422.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.57%","time":"21:55","volumn":"702.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"0.11%","time":"22:00","volumn":"937.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.89","rise":"-0.32%","time":"22:05","volumn":"1187.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.94","rise":"0.04%","time":"22:10","volumn":"689.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.22%","time":"22:15","volumn":"748.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.93","rise":"-0.07%","time":"22:20","volumn":"441.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.25%","time":"22:25","volumn":"339.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.90","rise":"-0.22%","time":"22:30","volumn":"1134.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-0.54%","time":"22:35","volumn":"722.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.87","rise":"-0.50%","time":"22:40","volumn":"723.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.39%","time":"22:45","volumn":"720.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.39%","time":"22:50","volumn":"673.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-0.54%","time":"22:55","volumn":"982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.39%","time":"23:00","volumn":"1450.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.85","rise":"-0.61%","time":"23:05","volumn":"496.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-0.54%","time":"23:10","volumn":"217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-0.54%","time":"23:15","volumn":"312.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.88","rise":"-0.39%","time":"23:20","volumn":"495.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.95","rise":"0.11%","time":"23:25","volumn":"2514.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.97","rise":"0.29%","time":"23:30","volumn":"1281.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.04","rise":"0.72%","time":"23:35","volumn":"1636.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.00","rise":"0.47%","time":"23:40","volumn":"1287.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.61%","time":"23:45","volumn":"839.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.02","rise":"0.57%","time":"23:50","volumn":"541.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"13.98","rise":"0.36%","time":"23:55","volumn":"1228.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"0.04%","time":"00:00","volumn":"746.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.11%","time":"00:05","volumn":"330.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"0.14%","time":"00:10","volumn":"844.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.22%","time":"00:15","volumn":"518.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.04%","time":"00:20","volumn":"171.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.13%","time":"00:25","volumn":"446.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.25%","time":"00:30","volumn":"314.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.24%","time":"00:35","volumn":"172.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.25%","time":"00:40","volumn":"194.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.25%","time":"00:45","volumn":"99.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.29%","time":"00:50","volumn":"570.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.89","rise":"-0.32%","time":"00:55","volumn":"194.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.87","rise":"-0.50%","time":"01:00","volumn":"247.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-0.61%","time":"01:05","volumn":"547.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.84","rise":"-0.72%","time":"01:10","volumn":"154.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-0.57%","time":"01:15","volumn":"167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-0.54%","time":"01:20","volumn":"193.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-0.57%","time":"01:25","volumn":"225.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.86","rise":"-0.57%","time":"01:30","volumn":"316.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.85","rise":"-0.65%","time":"01:35","volumn":"211.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.43%","time":"01:40","volumn":"248.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.90","rise":"-0.25%","time":"01:45","volumn":"553.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.39%","time":"01:50","volumn":"268.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.88","rise":"-0.36%","time":"01:55","volumn":"345.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.94","rise":"0.04%","time":"02:00","volumn":"245.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.91","rise":"-0.14%","time":"02:05","volumn":"1307.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.92","rise":"-0.11%","time":"02:10","volumn":"322.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.93","rise":"-0.07%","time":"02:15","volumn":"197.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"0.29%","time":"02:20","volumn":"425.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"0.22%","time":"02:25","volumn":"728.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"0.22%","time":"02:30","volumn":"267.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.95","rise":"0.11%","time":"02:35","volumn":"368.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"0.18%","time":"02:40","volumn":"490.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"0.22%","time":"02:45","volumn":"385.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"0.25%","time":"02:50","volumn":"158.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"0.22%","time":"02:55","volumn":"192.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.97","rise":"0.25%","time":"03:00","volumn":"105.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"13.96","rise":"0.18%","time":"03:05","volumn":"731.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.02","rise":"0.61%","time":"03:10","volumn":"805.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"0.50%","time":"03:15","volumn":"475.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.01","rise":"0.54%","time":"03:20","volumn":"529.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"0.65%","time":"03:25","volumn":"358.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.03","rise":"0.68%","time":"03:30","volumn":"1024.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.05","rise":"0.86%","time":"03:35","volumn":"1082.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.08","rise":"1.04%","time":"03:40","volumn":"947.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.06","rise":"0.90%","time":"03:45","volumn":"749.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"1.00%","time":"03:50","volumn":"1083.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.09","rise":"1.11%","time":"03:55","volumn":"2333.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"14.07","rise":"0.97%","time":"04:00","volumn":"4550.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.07","rise":"8.14%","time":"21:35","volumn":"9611.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.16","rise":"8.83%","time":"21:40","volumn":"5287.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.26","rise":"9.47%","time":"21:45","volumn":"4944.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.34","rise":"10.05%","time":"21:50","volumn":"4606.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.61","rise":"11.98%","time":"21:55","volumn":"5854.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.56","rise":"11.66%","time":"22:00","volumn":"3781.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.47","rise":"11.05%","time":"22:05","volumn":"4597.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.60","rise":"11.91%","time":"22:10","volumn":"2820.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.74","rise":"12.97%","time":"22:15","volumn":"5148.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.82","rise":"13.53%","time":"22:20","volumn":"7511.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.85","rise":"13.74%","time":"22:25","volumn":"2747.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.86","rise":"13.81%","time":"22:30","volumn":"1774.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.84","rise":"13.67%","time":"22:35","volumn":"2333.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.84","rise":"13.67%","time":"22:40","volumn":"1960.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.95","rise":"14.42%","time":"22:45","volumn":"2896.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.92","rise":"14.28%","time":"22:50","volumn":"2334.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.96","rise":"14.50%","time":"22:55","volumn":"1575.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.94","rise":"14.35%","time":"23:00","volumn":"1095.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.88","rise":"13.96%","time":"23:05","volumn":"2888.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.93","rise":"14.32%","time":"23:10","volumn":"1600.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.96","rise":"14.53%","time":"23:15","volumn":"1586.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.94","rise":"14.35%","time":"23:20","volumn":"1366.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.04","rise":"15.11%","time":"23:25","volumn":"5944.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.02","rise":"14.97%","time":"23:30","volumn":"1533.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.00","rise":"14.85%","time":"23:35","volumn":"3173.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.04","rise":"15.07%","time":"23:40","volumn":"2582.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.04","rise":"15.07%","time":"23:45","volumn":"1672.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.93","rise":"14.32%","time":"23:50","volumn":"1113.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.94","rise":"14.42%","time":"23:55","volumn":"898.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.91","rise":"14.21%","time":"00:00","volumn":"1127.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.95","rise":"14.42%","time":"00:05","volumn":"762.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"14.39%","time":"00:10","volumn":"558.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.95","rise":"14.46%","time":"00:15","volumn":"866.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"14.50%","time":"00:20","volumn":"893.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"14.39%","time":"00:25","volumn":"524.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.87","rise":"13.85%","time":"00:30","volumn":"1149.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.87","rise":"13.85%","time":"00:35","volumn":"938.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.93","rise":"14.32%","time":"00:40","volumn":"757.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"14.24%","time":"00:45","volumn":"702.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.95","rise":"14.42%","time":"00:50","volumn":"546.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.93","rise":"14.32%","time":"00:55","volumn":"524.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.95","rise":"14.42%","time":"01:00","volumn":"489.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.91","rise":"14.21%","time":"01:05","volumn":"847.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.87","rise":"13.89%","time":"01:10","volumn":"996.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.87","rise":"13.85%","time":"01:15","volumn":"736.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.91","rise":"14.21%","time":"01:20","volumn":"654.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"14.36%","time":"01:25","volumn":"533.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.03","rise":"15.04%","time":"01:30","volumn":"3454.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.06","rise":"15.25%","time":"01:35","volumn":"2189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.04","rise":"15.11%","time":"01:40","volumn":"1382.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.01","rise":"14.91%","time":"01:45","volumn":"1356.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.00","rise":"14.82%","time":"01:50","volumn":"823.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.00","rise":"14.82%","time":"01:55","volumn":"435.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.00","rise":"14.82%","time":"02:00","volumn":"432.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.03","rise":"15.03%","time":"02:05","volumn":"1145.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.05","rise":"15.21%","time":"02:10","volumn":"664.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.00","rise":"14.85%","time":"02:15","volumn":"637.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.98","rise":"14.71%","time":"02:20","volumn":"375.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"14.39%","time":"02:25","volumn":"682.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.91","rise":"14.14%","time":"02:30","volumn":"410.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.93","rise":"14.28%","time":"02:35","volumn":"489.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"14.23%","time":"02:40","volumn":"386.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.89","rise":"14.07%","time":"02:45","volumn":"739.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.91","rise":"14.17%","time":"02:50","volumn":"494.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"14.24%","time":"02:55","volumn":"803.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.90","rise":"14.14%","time":"03:00","volumn":"981.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"14.38%","time":"03:05","volumn":"458.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"14.50%","time":"03:10","volumn":"1038.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.95","rise":"14.42%","time":"03:15","volumn":"864.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"14.50%","time":"03:20","volumn":"608.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.92","rise":"14.24%","time":"03:25","volumn":"663.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.95","rise":"14.42%","time":"03:30","volumn":"755.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.93","rise":"14.32%","time":"03:35","volumn":"1093.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.96","rise":"14.50%","time":"03:40","volumn":"1619.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.94","rise":"14.35%","time":"03:45","volumn":"1331.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.91","rise":"14.17%","time":"03:50","volumn":"1938.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.83","rise":"13.60%","time":"03:55","volumn":"4024.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.81","rise":"13.46%","time":"04:00","volumn":"9217.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.60","rise":"11.95%","time":"21:35","volumn":"7274.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.74","rise":"12.95%","time":"21:40","volumn":"1665.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.68","rise":"12.49%","time":"21:45","volumn":"1887.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.59","rise":"11.88%","time":"21:50","volumn":"1515.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.71","rise":"12.77%","time":"21:55","volumn":"1916.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"12.24%","time":"22:00","volumn":"1240.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.73","rise":"12.88%","time":"22:05","volumn":"1452.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.78","rise":"13.24%","time":"22:10","volumn":"1613.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.69","rise":"12.59%","time":"22:15","volumn":"1969.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.76","rise":"13.08%","time":"22:20","volumn":"1223.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.69","rise":"12.56%","time":"22:25","volumn":"665.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.63","rise":"12.16%","time":"22:30","volumn":"4278.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.72","rise":"12.85%","time":"22:35","volumn":"1229.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.66","rise":"12.41%","time":"22:40","volumn":"2419.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.76","rise":"13.06%","time":"22:45","volumn":"827.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.72","rise":"12.85%","time":"22:50","volumn":"740.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.80","rise":"13.42%","time":"22:55","volumn":"631.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.80","rise":"13.38%","time":"23:00","volumn":"1075.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.77","rise":"13.13%","time":"23:05","volumn":"642.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.82","rise":"13.51%","time":"23:10","volumn":"470.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.79","rise":"13.31%","time":"23:15","volumn":"599.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.74","rise":"12.99%","time":"23:20","volumn":"418.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.76","rise":"13.10%","time":"23:25","volumn":"443.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.77","rise":"13.13%","time":"23:30","volumn":"382.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.82","rise":"13.53%","time":"23:35","volumn":"1122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.80","rise":"13.42%","time":"23:40","volumn":"283.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.81","rise":"13.49%","time":"23:45","volumn":"572.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.81","rise":"13.49%","time":"23:50","volumn":"1146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.81","rise":"13.48%","time":"23:55","volumn":"489.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"12.88%","time":"00:00","volumn":"322.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.75","rise":"13.02%","time":"00:05","volumn":"474.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.77","rise":"13.17%","time":"00:10","volumn":"625.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.80","rise":"13.42%","time":"00:15","volumn":"467.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"13.20%","time":"00:20","volumn":"762.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"13.10%","time":"00:25","volumn":"345.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"13.06%","time":"00:30","volumn":"306.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"12.88%","time":"00:35","volumn":"242.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"12.85%","time":"00:40","volumn":"399.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"12.82%","time":"00:45","volumn":"783.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"12.81%","time":"00:50","volumn":"400.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"12.95%","time":"00:55","volumn":"517.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"13.06%","time":"01:00","volumn":"223.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"13.23%","time":"01:05","volumn":"351.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.77","rise":"13.13%","time":"01:10","volumn":"155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"12.92%","time":"01:15","volumn":"558.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"13.06%","time":"01:20","volumn":"528.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"12.99%","time":"01:25","volumn":"322.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"13.10%","time":"01:30","volumn":"266.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"13.10%","time":"01:35","volumn":"329.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"12.95%","time":"01:40","volumn":"247.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"12.99%","time":"01:45","volumn":"771.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"12.85%","time":"01:50","volumn":"637.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"12.92%","time":"01:55","volumn":"392.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"12.95%","time":"02:00","volumn":"108.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"12.92%","time":"02:05","volumn":"423.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.73","rise":"12.89%","time":"02:10","volumn":"518.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"12.95%","time":"02:15","volumn":"996.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.66","rise":"12.38%","time":"02:20","volumn":"551.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.66","rise":"12.38%","time":"02:25","volumn":"266.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.65","rise":"12.34%","time":"02:30","volumn":"296.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.66","rise":"12.41%","time":"02:35","volumn":"683.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.69","rise":"12.59%","time":"02:40","volumn":"465.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.67","rise":"12.45%","time":"02:45","volumn":"253.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.68","rise":"12.49%","time":"02:50","volumn":"270.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.65","rise":"12.34%","time":"02:55","volumn":"254.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.62","rise":"12.09%","time":"03:00","volumn":"368.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.61","rise":"11.98%","time":"03:05","volumn":"407.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.60","rise":"11.95%","time":"03:10","volumn":"351.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.59","rise":"11.84%","time":"03:15","volumn":"948.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.57","rise":"11.77%","time":"03:20","volumn":"620.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.59","rise":"11.84%","time":"03:25","volumn":"525.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.59","rise":"11.88%","time":"03:30","volumn":"487.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.61","rise":"11.98%","time":"03:35","volumn":"530.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.62","rise":"12.06%","time":"03:40","volumn":"459.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.63","rise":"12.16%","time":"03:45","volumn":"876.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.63","rise":"12.20%","time":"03:50","volumn":"944.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.65","rise":"12.34%","time":"03:55","volumn":"2137.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.64","rise":"12.24%","time":"04:00","volumn":"1.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"12.81%","time":"21:35","volumn":"3135.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.72","rise":"12.81%","time":"21:40","volumn":"965.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.62","rise":"12.09%","time":"21:45","volumn":"1165.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.59","rise":"11.88%","time":"21:50","volumn":"1530.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.74","rise":"12.99%","time":"21:55","volumn":"1619.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.79","rise":"13.28%","time":"22:00","volumn":"998.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.83","rise":"13.60%","time":"22:05","volumn":"1209.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.77","rise":"13.13%","time":"22:10","volumn":"660.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"13.24%","time":"22:15","volumn":"582.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.77","rise":"13.13%","time":"22:20","volumn":"779.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.76","rise":"13.06%","time":"22:25","volumn":"689.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.71","rise":"12.70%","time":"22:30","volumn":"704.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"13.24%","time":"22:35","volumn":"549.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.81","rise":"13.49%","time":"22:40","volumn":"570.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.78","rise":"13.20%","time":"22:45","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.82","rise":"13.56%","time":"22:50","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"13.66%","time":"22:55","volumn":"853.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.89","rise":"14.03%","time":"23:00","volumn":"784.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.87","rise":"13.89%","time":"23:05","volumn":"656.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.86","rise":"13.78%","time":"23:10","volumn":"739.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.85","rise":"13.74%","time":"23:15","volumn":"310.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.87","rise":"13.85%","time":"23:20","volumn":"284.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.90","rise":"14.10%","time":"23:25","volumn":"616.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.89","rise":"14.07%","time":"23:30","volumn":"413.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.98","rise":"14.71%","time":"23:35","volumn":"1445.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.96","rise":"14.57%","time":"23:40","volumn":"710.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.93","rise":"14.32%","time":"23:45","volumn":"694.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.90","rise":"14.14%","time":"23:50","volumn":"1223.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.96","rise":"14.57%","time":"23:55","volumn":"528.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"14.07%","time":"00:00","volumn":"844.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.92%","time":"00:05","volumn":"450.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.99%","time":"00:10","volumn":"224.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"14.14%","time":"00:15","volumn":"143.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"14.26%","time":"00:20","volumn":"494.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"14.24%","time":"00:25","volumn":"422.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"14.28%","time":"00:30","volumn":"287.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"14.28%","time":"00:35","volumn":"204.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"14.35%","time":"00:40","volumn":"277.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"14.14%","time":"00:45","volumn":"328.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"14.17%","time":"00:50","volumn":"226.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"14.17%","time":"00:55","volumn":"83.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"14.14%","time":"01:00","volumn":"342.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"14.07%","time":"01:05","volumn":"210.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"13.85%","time":"01:10","volumn":"514.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.96%","time":"01:15","volumn":"464.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.82","rise":"13.56%","time":"01:20","volumn":"410.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.81","rise":"13.49%","time":"01:25","volumn":"186.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.83","rise":"13.60%","time":"01:30","volumn":"406.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.78%","time":"01:35","volumn":"269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.85","rise":"13.74%","time":"01:40","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.92%","time":"01:45","volumn":"471.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.92%","time":"01:50","volumn":"547.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"14.10%","time":"01:55","volumn":"172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"13.89%","time":"02:00","volumn":"305.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.99%","time":"02:05","volumn":"209.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"14.07%","time":"02:10","volumn":"154.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"14.07%","time":"02:15","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.99%","time":"02:20","volumn":"276.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.78%","time":"02:25","volumn":"546.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.78%","time":"02:30","volumn":"603.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.84","rise":"13.67%","time":"02:35","volumn":"142.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.78%","time":"02:40","volumn":"379.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.81%","time":"02:45","volumn":"374.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.81%","time":"02:50","volumn":"285.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.78%","time":"02:55","volumn":"417.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.78%","time":"03:00","volumn":"72.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.92%","time":"03:05","volumn":"471.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.92%","time":"03:10","volumn":"78.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.81%","time":"03:15","volumn":"597.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"13.92%","time":"03:20","volumn":"534.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"13.85%","time":"03:25","volumn":"824.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"13.78%","time":"03:30","volumn":"621.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.82","rise":"13.53%","time":"03:35","volumn":"429.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.81","rise":"13.46%","time":"03:40","volumn":"336.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.79","rise":"13.28%","time":"03:45","volumn":"1791.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.79","rise":"13.35%","time":"03:50","volumn":"517.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.80","rise":"13.42%","time":"03:55","volumn":"1390.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.84","rise":"13.67%","time":"04:00","volumn":"8836.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"400.63","ratio":"0.34%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.95","ratio":"0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.26","ratio":"0.30%"}],"marketCapitalization":"66.41\u4ebf","maxPrice":"16.30","minPrice":"15.51","monthlyTendency":{"cx":{"o":["2024\/04\/18","2024\/05\/15"]},"cy":{"o":["15.84","14.61","13.38","12.14","10.91"]},"cyrate":{"o":["43.09%","31.96%","20.82%","9.69%","-1.45%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"0","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-1.45%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"6.05%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"3.79%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"15.18%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"12.92%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"18.52%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"20.60%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"14.18%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"15.00%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"32.97%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"33.97%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"33.42%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"25.29%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"23.40%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"26.56%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"27.10%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"42.82%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"41.28%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"43.09%","time":"05\/15","volumn":"5.41\u4e07"}],"points":"20"},"open":"15.77","priceChangeRatio":"1.58%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.30","16.10","15.90","15.71","15.51"]},"cyrate":{"o":["2.87%","1.63%","0.39%","-0.84%","-2.08%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.62","rise":"-1.39%","time":"21:31","volumn":"2069.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.54","rise":"-1.89%","time":"21:32","volumn":"2722.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.51","rise":"-2.08%","time":"21:33","volumn":"3254.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.52","rise":"-2.02%","time":"21:34","volumn":"3427.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.56","rise":"-1.77%","time":"21:35","volumn":"3626.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.59","rise":"-1.58%","time":"21:36","volumn":"4268.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.62","rise":"-1.39%","time":"21:37","volumn":"4476.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.62","rise":"-1.39%","time":"21:38","volumn":"4730.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.66","rise":"-1.14%","time":"21:39","volumn":"4905.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.64","rise":"-1.26%","time":"21:40","volumn":"5256.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.66","rise":"-1.14%","time":"21:41","volumn":"5391.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.64","rise":"-1.23%","time":"21:42","volumn":"5675.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.65","rise":"-1.20%","time":"21:43","volumn":"5833.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.65","rise":"-1.20%","time":"21:44","volumn":"6012.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.68","rise":"-1.02%","time":"21:45","volumn":"6237.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.65","rise":"-1.18%","time":"21:46","volumn":"6491.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.66","rise":"-1.14%","time":"21:47","volumn":"6682.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.68","rise":"-1.01%","time":"21:48","volumn":"6854.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.77","rise":"-0.47%","time":"21:49","volumn":"7172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.74","rise":"-0.60%","time":"21:50","volumn":"7376.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.79","rise":"-0.28%","time":"21:51","volumn":"7667.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.80","rise":"-0.24%","time":"21:52","volumn":"7857.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.79","rise":"-0.32%","time":"21:53","volumn":"7999.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.84","rise":"0.00%","time":"21:54","volumn":"8144.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.86","rise":"0.13%","time":"21:55","volumn":"8339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"0.62%","time":"21:56","volumn":"8724.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.98","rise":"0.88%","time":"21:57","volumn":"9099.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.98","rise":"0.88%","time":"21:58","volumn":"9770.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.91","rise":"0.44%","time":"21:59","volumn":"1.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.90","rise":"0.41%","time":"22:00","volumn":"1.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"0.22%","time":"22:01","volumn":"1.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.87","rise":"0.19%","time":"22:02","volumn":"1.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.88","rise":"0.25%","time":"22:03","volumn":"1.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.95","rise":"0.69%","time":"22:04","volumn":"1.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.97","rise":"0.85%","time":"22:05","volumn":"1.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"0.51%","time":"22:06","volumn":"1.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"0.57%","time":"22:07","volumn":"1.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"0.54%","time":"22:08","volumn":"1.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"0.63%","time":"22:09","volumn":"1.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.97","rise":"0.82%","time":"22:10","volumn":"1.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.98","rise":"0.92%","time":"22:11","volumn":"1.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.02","rise":"1.14%","time":"22:12","volumn":"1.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.02","rise":"1.14%","time":"22:13","volumn":"1.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.96","rise":"0.79%","time":"22:14","volumn":"1.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.89","rise":"0.35%","time":"22:15","volumn":"1.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.95","rise":"0.69%","time":"22:16","volumn":"1.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.92","rise":"0.51%","time":"22:17","volumn":"1.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"0.60%","time":"22:18","volumn":"1.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.93","rise":"0.57%","time":"22:19","volumn":"1.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.94","rise":"0.65%","time":"22:20","volumn":"1.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.00","rise":"1.04%","time":"22:21","volumn":"1.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.03","rise":"1.20%","time":"22:22","volumn":"1.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.45%","time":"22:23","volumn":"1.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.42%","time":"22:24","volumn":"1.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.55%","time":"22:25","volumn":"1.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.11","rise":"1.74%","time":"22:26","volumn":"1.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.15","rise":"1.96%","time":"22:27","volumn":"1.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.13","rise":"1.83%","time":"22:28","volumn":"1.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.08","rise":"1.52%","time":"22:29","volumn":"1.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.55%","time":"22:30","volumn":"1.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.11","rise":"1.74%","time":"22:31","volumn":"2.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.11","rise":"1.74%","time":"22:32","volumn":"2.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.14","rise":"1.89%","time":"22:33","volumn":"2.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.17","rise":"2.08%","time":"22:34","volumn":"2.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.14","rise":"1.89%","time":"22:35","volumn":"2.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.12","rise":"1.77%","time":"22:36","volumn":"2.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.13","rise":"1.83%","time":"22:37","volumn":"2.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.14","rise":"1.93%","time":"22:38","volumn":"2.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.14","rise":"1.86%","time":"22:39","volumn":"2.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.18","rise":"2.18%","time":"22:40","volumn":"2.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.17","rise":"2.08%","time":"22:41","volumn":"2.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.17","rise":"2.05%","time":"22:42","volumn":"2.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.16","rise":"2.03%","time":"22:43","volumn":"2.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.11","rise":"1.74%","time":"22:44","volumn":"2.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.12","rise":"1.77%","time":"22:45","volumn":"2.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.11","rise":"1.74%","time":"22:46","volumn":"2.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.16","rise":"1.99%","time":"22:47","volumn":"2.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.17","rise":"2.08%","time":"22:48","volumn":"2.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.16","rise":"2.02%","time":"22:49","volumn":"2.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.18","rise":"2.15%","time":"22:50","volumn":"2.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.18","rise":"2.15%","time":"22:51","volumn":"2.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.18","rise":"2.15%","time":"22:52","volumn":"2.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.17","rise":"2.07%","time":"22:53","volumn":"2.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.21","rise":"2.33%","time":"22:54","volumn":"2.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.23","rise":"2.45%","time":"22:55","volumn":"2.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.23","rise":"2.43%","time":"22:56","volumn":"2.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.22","rise":"2.40%","time":"22:57","volumn":"2.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.21","rise":"2.37%","time":"22:58","volumn":"2.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.21","rise":"2.37%","time":"22:59","volumn":"3.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.21","rise":"2.34%","time":"23:00","volumn":"3.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.18","rise":"2.18%","time":"23:01","volumn":"3.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.20","rise":"2.24%","time":"23:02","volumn":"3.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.18","rise":"2.18%","time":"23:03","volumn":"3.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.18","rise":"2.15%","time":"23:04","volumn":"3.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.20","rise":"2.24%","time":"23:05","volumn":"3.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.23","rise":"2.49%","time":"23:06","volumn":"3.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.25","rise":"2.57%","time":"23:07","volumn":"3.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.25","rise":"2.56%","time":"23:08","volumn":"3.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.25","rise":"2.62%","time":"23:09","volumn":"3.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.25","rise":"2.59%","time":"23:10","volumn":"3.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.30","rise":"2.87%","time":"23:11","volumn":"3.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.25","rise":"2.60%","time":"23:12","volumn":"3.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.25","rise":"2.62%","time":"23:13","volumn":"3.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.23","rise":"2.49%","time":"23:14","volumn":"3.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.16","rise":"2.02%","time":"23:15","volumn":"3.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.16","rise":"2.05%","time":"23:16","volumn":"3.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.14","rise":"1.91%","time":"23:17","volumn":"3.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.10","rise":"1.66%","time":"23:18","volumn":"3.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.12","rise":"1.80%","time":"23:19","volumn":"3.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.14","rise":"1.91%","time":"23:20","volumn":"3.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.10","rise":"1.64%","time":"23:21","volumn":"3.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.55%","time":"23:22","volumn":"3.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.48%","time":"23:23","volumn":"3.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.10","rise":"1.64%","time":"23:24","volumn":"3.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.58%","time":"23:25","volumn":"3.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.08","rise":"1.52%","time":"23:26","volumn":"3.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.11","rise":"1.67%","time":"23:27","volumn":"3.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.11","rise":"1.67%","time":"23:28","volumn":"3.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.55%","time":"23:29","volumn":"4.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.48%","time":"23:30","volumn":"4.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.55%","time":"23:31","volumn":"4.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.48%","time":"23:32","volumn":"4.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.02","rise":"1.17%","time":"23:33","volumn":"4.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.05","rise":"1.36%","time":"23:34","volumn":"4.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.42%","time":"23:35","volumn":"4.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.48%","time":"23:36","volumn":"4.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.48%","time":"23:37","volumn":"4.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.05","rise":"1.33%","time":"23:38","volumn":"4.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.06","rise":"1.40%","time":"23:39","volumn":"4.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.05","rise":"1.36%","time":"23:40","volumn":"4.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.04","rise":"1.26%","time":"23:41","volumn":"4.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.04","rise":"1.23%","time":"23:42","volumn":"4.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.05","rise":"1.36%","time":"23:43","volumn":"4.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.08","rise":"1.52%","time":"23:44","volumn":"4.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.58%","time":"23:45","volumn":"4.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.45%","time":"23:46","volumn":"4.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.05","rise":"1.36%","time":"23:47","volumn":"4.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.45%","time":"23:48","volumn":"4.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.06","rise":"1.38%","time":"23:49","volumn":"4.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.42%","time":"23:50","volumn":"4.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.07","rise":"1.48%","time":"23:51","volumn":"4.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.58%","time":"23:52","volumn":"4.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.55%","time":"23:53","volumn":"4.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.58%","time":"23:54","volumn":"4.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.09","rise":"1.58%","time":"23:55","volumn":"4.39\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":"439.32\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/02","2024\/05\/15"]},"cy":{"o":["19.07","16.54","14.00","11.47","8.94"]},"cyrate":{"o":["24.48%","7.95%","-8.58%","-25.11%","-41.64%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"15.32","rise":"0","time":"06\/02","volumn":"13.02\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.97","rise":"-2.28%","time":"06\/05","volumn":"6.99\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"15.81","rise":"3.20%","time":"06\/06","volumn":"15.37\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"15.67","rise":"2.28%","time":"06\/07","volumn":"7.09\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"15.91","rise":"3.85%","time":"06\/08","volumn":"4.13\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.11","rise":"5.16%","time":"06\/09","volumn":"6.58\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.29","rise":"6.33%","time":"06\/12","volumn":"4.82\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.87","rise":"10.12%","time":"06\/13","volumn":"8.57\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.60","rise":"14.88%","time":"06\/14","volumn":"5.23\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.30","rise":"19.45%","time":"06\/15","volumn":"6.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.47","rise":"14.03%","time":"06\/16","volumn":"7.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.97","rise":"4.24%","time":"06\/20","volumn":"8.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.56","rise":"1.57%","time":"06\/21","volumn":"4.44\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.37","rise":"0.33%","time":"06\/22","volumn":"3.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.94","rise":"-2.48%","time":"06\/23","volumn":"4.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.99","rise":"-2.15%","time":"06\/26","volumn":"3.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.55","rise":"1.50%","time":"06\/27","volumn":"4.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.31","rise":"-0.07%","time":"06\/28","volumn":"5.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.93","rise":"-2.55%","time":"06\/29","volumn":"3.63\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-1.44%","time":"06\/30","volumn":"2.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.73","rise":"2.68%","time":"07\/03","volumn":"3.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.26","rise":"-0.39%","time":"07\/05","volumn":"3.71\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.55","rise":"-5.03%","time":"07\/06","volumn":"4.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.90","rise":"-2.74%","time":"07\/07","volumn":"4.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.89","rise":"-2.81%","time":"07\/10","volumn":"3.67\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.50","rise":"1.17%","time":"07\/11","volumn":"4.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.70","rise":"9.01%","time":"07\/12","volumn":"7.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.54","rise":"14.49%","time":"07\/13","volumn":"6.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.74","rise":"9.27%","time":"07\/14","volumn":"4.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.64","rise":"8.62%","time":"07\/17","volumn":"4.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.56","rise":"1.57%","time":"07\/18","volumn":"11.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.75","rise":"2.81%","time":"07\/19","volumn":"5.90\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.37","rise":"0.33%","time":"07\/20","volumn":"3.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.46","rise":"0.91%","time":"07\/21","volumn":"3.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.10","rise":"11.62%","time":"07\/24","volumn":"15.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.95","rise":"10.64%","time":"07\/25","volumn":"7.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.38","rise":"13.45%","time":"07\/26","volumn":"6.25\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.20","rise":"5.74%","time":"07\/27","volumn":"11.06\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.67","rise":"21.87%","time":"07\/28","volumn":"18.03\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.07","rise":"24.48%","time":"07\/31","volumn":"8.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.81","rise":"16.25%","time":"08\/01","volumn":"8.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.90","rise":"10.31%","time":"08\/02","volumn":"8.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.42","rise":"20.23%","time":"08\/03","volumn":"12.63\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.16","rise":"18.54%","time":"08\/04","volumn":"4.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.72","rise":"15.67%","time":"08\/07","volumn":"5.77\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.28","rise":"12.79%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"11.75%","time":"08\/09","volumn":"4.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.95","rise":"10.64%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.03","rise":"4.63%","time":"08\/11","volumn":"7.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.39","rise":"6.98%","time":"08\/14","volumn":"5.26\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.64","rise":"2.09%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-0.52%","time":"08\/16","volumn":"5.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.35","rise":"0.20%","time":"08\/17","volumn":"11.88\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.37","rise":"-6.20%","time":"08\/18","volumn":"10.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.74","rise":"-3.79%","time":"08\/21","volumn":"6.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.60","rise":"-4.70%","time":"08\/22","volumn":"6.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.85","rise":"-3.07%","time":"08\/23","volumn":"4.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.93","rise":"-2.55%","time":"08\/24","volumn":"4.32\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.56","rise":"-4.96%","time":"08\/25","volumn":"6.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.78","rise":"-3.52%","time":"08\/28","volumn":"3.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.82","rise":"3.26%","time":"08\/29","volumn":"9.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.53","rise":"1.37%","time":"08\/30","volumn":"4.18\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.13","rise":"-1.24%","time":"08\/31","volumn":"4.39\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.58","rise":"1.70%","time":"09\/01","volumn":"6.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.21","rise":"-0.72%","time":"09\/05","volumn":"5.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.34","rise":"0.13%","time":"09\/06","volumn":"2.64\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.30","rise":"-6.66%","time":"09\/07","volumn":"9.87\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.56","rise":"-11.49%","time":"09\/08","volumn":"9.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.05","rise":"-8.29%","time":"09\/11","volumn":"5.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.11","rise":"-7.90%","time":"09\/12","volumn":"3.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"-9.86%","time":"09\/13","volumn":"2.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.93","rise":"-9.07%","time":"09\/14","volumn":"3.43\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.80","rise":"-9.92%","time":"09\/15","volumn":"2.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.67","rise":"-10.77%","time":"09\/18","volumn":"2.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.60","rise":"-11.23%","time":"09\/19","volumn":"1.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.40","rise":"-12.53%","time":"09\/20","volumn":"2.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.93","rise":"-15.60%","time":"09\/21","volumn":"3.73\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.65","rise":"-10.90%","time":"09\/22","volumn":"4.73\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"-12.34%","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-12.66%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"-11.55%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"-11.75%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"-10.12%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"-11.03%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"-11.88%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-13.12%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-14.23%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"-11.42%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-13.32%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"-6.46%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"-4.37%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"-8.81%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"-10.84%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"-11.10%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"-12.27%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-15.99%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-17.04%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-18.34%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-17.49%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"-11.42%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-14.88%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-13.51%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-13.19%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"-9.40%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"-12.34%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-13.84%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"-9.53%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"-4.11%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"-5.09%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"-6.01%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"-5.03%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"-7.31%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"-7.57%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"-6.33%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"-3.46%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"-0.78%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"-8.36%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"-8.68%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"-4.90%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"-7.57%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"-8.55%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"-7.70%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"-10.64%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-12.92%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-22.58%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-26.04%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-24.87%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-24.74%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-25.52%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-23.37%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-21.67%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-22.13%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-20.23%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-19.84%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-20.30%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-21.61%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-21.93%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-25.52%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-23.04%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-28.20%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-24.48%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-28.20%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-26.76%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-27.42%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-22.72%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-20.56%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-24.22%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-21.21%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-23.69%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-27.42%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-27.42%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-29.18%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-29.63%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-28.85%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-30.48%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-34.46%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-35.97%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-36.68%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-38.58%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-39.88%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-34.40%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-34.66%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-37.08%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-37.66%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-38.51%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-41.38%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-40.80%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-38.97%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-41.64%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-40.67%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-33.42%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-36.42%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-36.49%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-35.51%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-33.42%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-37.14%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-34.53%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-33.81%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-32.38%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-33.42%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-32.70%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-32.90%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-34.60%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-33.88%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-32.70%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-36.88%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-36.81%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-34.40%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-32.31%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-33.68%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-29.44%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-30.81%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-27.35%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-17.69%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-17.17%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-18.34%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-23.89%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-23.11%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-22.72%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-22.78%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-19.84%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-26.89%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-28.66%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-29.90%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-31.66%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-28.00%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-26.89%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-27.15%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-24.74%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-26.04%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-27.81%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-29.05%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-27.68%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-22.13%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-23.76%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-20.17%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-25.07%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-26.50%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-28.26%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-28.00%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-27.74%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-28.79%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-23.37%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-25.00%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-16.78%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-18.41%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-14.36%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-12.86%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-17.49%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-16.91%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"-3.92%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"-3.20%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"-3.59%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"-9.46%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"-10.84%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"-8.55%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"-8.16%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"3.20%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"2.09%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"3.39%","time":"05\/15","volumn":"5.41\u4e07"}],"points":"240"}}