{"amount":"1519.26\u4e07","changeAmount":"0.05","close":"10.58","currentPrice":"10.63","currenttime":"2024-05-11 04:01:00","e":{"@attributes":{"datetime":"2024-05-11 04:01:00","e1":"10.63","e2":"0.05","e3":"(0.47%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["10.84","10.56","10.28","10.00","9.72"]},"cyrate":{"o":["9.22%","6.40%","3.58%","0.76%","-2.06%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.92","rise":"0","time":"02:35","volumn":"207.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.89","rise":"-0.35%","time":"02:40","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.87","rise":"-0.55%","time":"02:45","volumn":"165.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.84","rise":"-0.85%","time":"02:50","volumn":"112.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.83","rise":"-0.95%","time":"02:55","volumn":"204.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.82","rise":"-1.05%","time":"03:00","volumn":"310.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.78","rise":"-1.46%","time":"03:05","volumn":"304.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.79","rise":"-1.31%","time":"03:10","volumn":"90.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.77","rise":"-1.56%","time":"03:15","volumn":"140.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.78","rise":"-1.46%","time":"03:20","volumn":"143.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.77","rise":"-1.56%","time":"03:25","volumn":"95.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.78","rise":"-1.46%","time":"03:30","volumn":"148.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.78","rise":"-1.46%","time":"03:35","volumn":"206.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.77","rise":"-1.56%","time":"03:40","volumn":"180.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.76","rise":"-1.66%","time":"03:45","volumn":"324.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.75","rise":"-1.76%","time":"03:50","volumn":"506.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.76","rise":"-1.66%","time":"03:55","volumn":"558.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.72","rise":"-2.06%","time":"04:00","volumn":"9025.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.96","rise":"0.36%","time":"21:35","volumn":"1061.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.89","rise":"-0.35%","time":"21:40","volumn":"208.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.91","rise":"-0.15%","time":"21:45","volumn":"177.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.95","rise":"0.21%","time":"21:50","volumn":"174.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.92","rise":"-0.05%","time":"21:55","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.91","rise":"-0.15%","time":"22:00","volumn":"146.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.97","rise":"0.43%","time":"22:05","volumn":"72.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.95","rise":"0.21%","time":"22:10","volumn":"310.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.89","rise":"-0.35%","time":"22:15","volumn":"107.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.89","rise":"-0.30%","time":"22:20","volumn":"149.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.82","rise":"-1.05%","time":"22:25","volumn":"65.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.89","rise":"-0.30%","time":"22:30","volumn":"108.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.89","rise":"-0.35%","time":"22:35","volumn":"73.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.90","rise":"-0.20%","time":"22:40","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.97","rise":"0.48%","time":"22:45","volumn":"146.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.96","rise":"0.36%","time":"22:50","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.98","rise":"0.56%","time":"22:55","volumn":"171.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.98","rise":"0.57%","time":"23:00","volumn":"146.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.00","rise":"0.76%","time":"23:05","volumn":"151.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.01","rise":"0.86%","time":"23:10","volumn":"42.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.03","rise":"1.06%","time":"23:15","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.01","rise":"0.86%","time":"23:20","volumn":"82.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.02","rise":"0.96%","time":"23:25","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.02","rise":"0.96%","time":"23:30","volumn":"135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.04","rise":"1.11%","time":"23:35","volumn":"90.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.95","rise":"0.26%","time":"23:40","volumn":"229.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.92","rise":"-0.05%","time":"23:45","volumn":"111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.94","rise":"0.16%","time":"23:50","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.96","rise":"0.41%","time":"23:55","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.96","rise":"0.41%","time":"00:00","volumn":"96.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.93","rise":"0.05%","time":"00:05","volumn":"55.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.96","rise":"0.41%","time":"00:10","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.96","rise":"0.41%","time":"00:15","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.96","rise":"0.36%","time":"00:20","volumn":"91.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.91","rise":"-0.15%","time":"00:25","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.92","rise":"-0.07%","time":"00:30","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.83","rise":"-0.95%","time":"00:35","volumn":"279.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.83","rise":"-0.95%","time":"00:40","volumn":"96.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.82","rise":"-1.05%","time":"00:45","volumn":"318.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.80","rise":"-1.21%","time":"00:50","volumn":"61.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.85","rise":"-0.75%","time":"00:55","volumn":"122.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.85","rise":"-0.71%","time":"01:00","volumn":"57.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.86","rise":"-0.70%","time":"01:05","volumn":"132.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.87","rise":"-0.60%","time":"01:10","volumn":"82.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.88","rise":"-0.50%","time":"01:15","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.88","rise":"-0.45%","time":"01:20","volumn":"48.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.88","rise":"-0.45%","time":"01:25","volumn":"94.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.90","rise":"-0.25%","time":"01:30","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.89","rise":"-0.30%","time":"01:35","volumn":"91.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.88","rise":"-0.40%","time":"01:40","volumn":"136.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.85","rise":"-0.75%","time":"01:45","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.86","rise":"-0.70%","time":"01:50","volumn":"86.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.88","rise":"-0.50%","time":"01:55","volumn":"46.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.90","rise":"-0.25%","time":"02:00","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.90","rise":"-0.25%","time":"02:05","volumn":"100.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.88","rise":"-0.42%","time":"02:10","volumn":"86.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.90","rise":"-0.25%","time":"02:15","volumn":"85.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.90","rise":"-0.25%","time":"02:20","volumn":"293.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.92","rise":"-0.05%","time":"02:25","volumn":"249.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.97","rise":"0.43%","time":"02:30","volumn":"132.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.95","rise":"0.26%","time":"02:35","volumn":"85.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.94","rise":"0.13%","time":"02:40","volumn":"62.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.95","rise":"0.21%","time":"02:45","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.93","rise":"0.05%","time":"02:50","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.93","rise":"0.00%","time":"02:55","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.89","rise":"-0.30%","time":"03:00","volumn":"88.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.90","rise":"-0.20%","time":"03:05","volumn":"191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.94","rise":"0.16%","time":"03:10","volumn":"118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.95","rise":"0.21%","time":"03:15","volumn":"90.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.95","rise":"0.23%","time":"03:20","volumn":"46.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.96","rise":"0.41%","time":"03:25","volumn":"179.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.96","rise":"0.36%","time":"03:30","volumn":"114.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.96","rise":"0.36%","time":"03:35","volumn":"213.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.95","rise":"0.28%","time":"03:40","volumn":"191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.94","rise":"0.16%","time":"03:45","volumn":"438.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.94","rise":"0.10%","time":"03:50","volumn":"371.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.04","rise":"1.21%","time":"03:55","volumn":"839.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.06","rise":"1.36%","time":"04:00","volumn":"4494.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.86","rise":"-0.65%","time":"21:35","volumn":"420.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.02","rise":"0.96%","time":"21:40","volumn":"73.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.97","rise":"0.46%","time":"21:45","volumn":"288.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.00","rise":"0.76%","time":"21:50","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.03","rise":"1.06%","time":"21:55","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.03","rise":"1.06%","time":"22:00","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.07","rise":"1.47%","time":"22:05","volumn":"102.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.01","rise":"0.86%","time":"22:10","volumn":"165.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.04","rise":"1.16%","time":"22:15","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.01","rise":"0.81%","time":"22:20","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.96","rise":"0.36%","time":"22:25","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.02","rise":"0.96%","time":"22:30","volumn":"154.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.98","rise":"0.56%","time":"22:35","volumn":"88.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.94","rise":"0.16%","time":"22:40","volumn":"253.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.95","rise":"0.26%","time":"22:45","volumn":"111.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.02","rise":"0.96%","time":"22:50","volumn":"68.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.10","rise":"1.77%","time":"22:55","volumn":"1301.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.11","rise":"1.87%","time":"23:00","volumn":"156.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.11","rise":"1.87%","time":"23:05","volumn":"182.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.18","rise":"2.57%","time":"23:10","volumn":"602.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.18","rise":"2.57%","time":"23:15","volumn":"316.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.18","rise":"2.57%","time":"23:20","volumn":"125.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.21","rise":"2.93%","time":"23:25","volumn":"80.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.22","rise":"2.98%","time":"23:30","volumn":"152.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.22","rise":"2.98%","time":"23:35","volumn":"77.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.17","rise":"2.47%","time":"23:40","volumn":"98.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.20","rise":"2.72%","time":"23:45","volumn":"88.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.19","rise":"2.62%","time":"23:50","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.17","rise":"2.47%","time":"23:55","volumn":"122.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.12","rise":"1.97%","time":"00:00","volumn":"68.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.09","rise":"1.62%","time":"00:05","volumn":"150.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.09","rise":"1.67%","time":"00:10","volumn":"119.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.07","rise":"1.47%","time":"00:15","volumn":"449.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.05","rise":"1.26%","time":"00:20","volumn":"152.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.06","rise":"1.41%","time":"00:25","volumn":"70.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.11","rise":"1.87%","time":"00:30","volumn":"568.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.10","rise":"1.77%","time":"00:35","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.09","rise":"1.67%","time":"00:40","volumn":"54.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.11","rise":"1.82%","time":"00:45","volumn":"90.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.13","rise":"2.12%","time":"00:50","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.13","rise":"2.07%","time":"00:55","volumn":"72.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.10","rise":"1.77%","time":"01:00","volumn":"84.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.07","rise":"1.47%","time":"01:05","volumn":"52.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.06","rise":"1.36%","time":"01:10","volumn":"85.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.10","rise":"1.72%","time":"01:15","volumn":"116.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.10","rise":"1.72%","time":"01:20","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.10","rise":"1.78%","time":"01:25","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.13","rise":"2.07%","time":"01:30","volumn":"741.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.13","rise":"2.07%","time":"01:35","volumn":"72.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.14","rise":"2.22%","time":"01:40","volumn":"39.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.15","rise":"2.32%","time":"01:45","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.16","rise":"2.37%","time":"01:50","volumn":"68.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.16","rise":"2.42%","time":"01:55","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.16","rise":"2.42%","time":"02:00","volumn":"76.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.19","rise":"2.62%","time":"02:05","volumn":"89.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.18","rise":"2.57%","time":"02:10","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.20","rise":"2.77%","time":"02:15","volumn":"101.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.17","rise":"2.47%","time":"02:20","volumn":"79.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.16","rise":"2.37%","time":"02:25","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.17","rise":"2.47%","time":"02:30","volumn":"72.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.13","rise":"2.07%","time":"02:35","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.13","rise":"2.12%","time":"02:40","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.15","rise":"2.27%","time":"02:45","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.15","rise":"2.32%","time":"02:50","volumn":"92.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.16","rise":"2.37%","time":"02:55","volumn":"158.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.21","rise":"2.88%","time":"03:00","volumn":"255.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.27","rise":"3.48%","time":"03:05","volumn":"236.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.26","rise":"3.33%","time":"03:10","volumn":"177.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.27","rise":"3.43%","time":"03:15","volumn":"145.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.26","rise":"3.33%","time":"03:20","volumn":"213.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.27","rise":"3.43%","time":"03:25","volumn":"190.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.25","rise":"3.28%","time":"03:30","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.26","rise":"3.38%","time":"03:35","volumn":"155.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.26","rise":"3.33%","time":"03:40","volumn":"294.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.24","rise":"3.23%","time":"03:45","volumn":"541.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.25","rise":"3.28%","time":"03:50","volumn":"466.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.33","rise":"4.08%","time":"03:55","volumn":"865.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.31","rise":"3.88%","time":"04:00","volumn":"1.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.31","rise":"3.88%","time":"21:35","volumn":"411.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.30","rise":"3.83%","time":"21:40","volumn":"108.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.39","rise":"4.69%","time":"21:45","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.42","rise":"4.99%","time":"21:50","volumn":"135.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.37","rise":"4.49%","time":"21:55","volumn":"147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.39","rise":"4.69%","time":"22:00","volumn":"109.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.39","rise":"4.69%","time":"22:05","volumn":"171.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.54","rise":"6.15%","time":"22:10","volumn":"800.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.56","rise":"6.40%","time":"22:15","volumn":"692.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.60","rise":"6.81%","time":"22:20","volumn":"345.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.67","rise":"7.51%","time":"22:25","volumn":"300.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.64","rise":"7.21%","time":"22:30","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"7.41%","time":"22:35","volumn":"100.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.52","rise":"6.00%","time":"22:40","volumn":"294.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.54","rise":"6.20%","time":"22:45","volumn":"189.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.53","rise":"6.10%","time":"22:50","volumn":"73.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.58","rise":"6.60%","time":"22:55","volumn":"373.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.59","rise":"6.70%","time":"23:00","volumn":"217.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.59","rise":"6.70%","time":"23:05","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.57","rise":"6.50%","time":"23:10","volumn":"240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.55","rise":"6.35%","time":"23:15","volumn":"72.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.60","rise":"6.81%","time":"23:20","volumn":"186.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.56","rise":"6.45%","time":"23:25","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.57","rise":"6.55%","time":"23:30","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.58","rise":"6.60%","time":"23:35","volumn":"83.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.59","rise":"6.65%","time":"23:40","volumn":"132.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.57","rise":"6.50%","time":"23:45","volumn":"90.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.55","rise":"6.34%","time":"23:50","volumn":"362.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.53","rise":"6.10%","time":"23:55","volumn":"356.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.57","rise":"6.55%","time":"00:00","volumn":"87.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.59","rise":"6.65%","time":"00:05","volumn":"59.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.59","rise":"6.70%","time":"00:10","volumn":"76.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.59","rise":"6.70%","time":"00:15","volumn":"247.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.57","rise":"6.55%","time":"00:20","volumn":"136.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.60","rise":"6.75%","time":"00:25","volumn":"59.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.57","rise":"6.55%","time":"00:30","volumn":"119.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.57","rise":"6.55%","time":"00:35","volumn":"20.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.57","rise":"6.50%","time":"00:40","volumn":"44.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.58","rise":"6.60%","time":"00:45","volumn":"55.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.59","rise":"6.70%","time":"00:50","volumn":"57.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.58","rise":"6.60%","time":"00:55","volumn":"255.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.54","rise":"6.20%","time":"01:00","volumn":"76.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.56","rise":"6.40%","time":"01:05","volumn":"93.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.54","rise":"6.15%","time":"01:10","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.53","rise":"6.10%","time":"01:15","volumn":"55.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.52","rise":"6.00%","time":"01:20","volumn":"115.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.56","rise":"6.45%","time":"01:25","volumn":"160.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.57","rise":"6.50%","time":"01:30","volumn":"42.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.57","rise":"6.55%","time":"01:35","volumn":"86.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.56","rise":"6.45%","time":"01:40","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.54","rise":"6.25%","time":"01:45","volumn":"111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.55","rise":"6.30%","time":"01:50","volumn":"76.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.54","rise":"6.25%","time":"01:55","volumn":"91.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.54","rise":"6.15%","time":"02:00","volumn":"43.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.54","rise":"6.20%","time":"02:05","volumn":"150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.57","rise":"6.55%","time":"02:10","volumn":"83.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.59","rise":"6.70%","time":"02:15","volumn":"162.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.59","rise":"6.65%","time":"02:20","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.65","rise":"7.36%","time":"02:25","volumn":"309.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.67","rise":"7.51%","time":"02:30","volumn":"177.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.66","rise":"7.41%","time":"02:35","volumn":"46.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"7.61%","time":"02:40","volumn":"98.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"7.56%","time":"02:45","volumn":"99.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.66","rise":"7.41%","time":"02:50","volumn":"128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"7.81%","time":"02:55","volumn":"298.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"7.76%","time":"03:00","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.67","rise":"7.51%","time":"03:05","volumn":"269.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"7.56%","time":"03:10","volumn":"81.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"7.66%","time":"03:15","volumn":"191.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"7.66%","time":"03:20","volumn":"111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.71","rise":"7.86%","time":"03:25","volumn":"161.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.66","rise":"7.46%","time":"03:30","volumn":"343.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"7.61%","time":"03:35","volumn":"212.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.67","rise":"7.51%","time":"03:40","volumn":"199.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"7.56%","time":"03:45","volumn":"320.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.64","rise":"7.17%","time":"03:50","volumn":"813.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.61","rise":"6.86%","time":"03:55","volumn":"774.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.58","rise":"6.60%","time":"04:00","volumn":"4430.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.73","rise":"8.12%","time":"21:35","volumn":"264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"7.81%","time":"21:40","volumn":"141.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"8.42%","time":"21:45","volumn":"891.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"8.72%","time":"21:50","volumn":"120.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"8.62%","time":"21:55","volumn":"80.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"9.02%","time":"22:00","volumn":"68.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"9.02%","time":"22:05","volumn":"71.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"9.22%","time":"22:10","volumn":"211.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"9.02%","time":"22:15","volumn":"138.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"8.77%","time":"22:20","volumn":"111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"8.52%","time":"22:25","volumn":"575.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.73","rise":"8.12%","time":"22:30","volumn":"190.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"8.46%","time":"22:35","volumn":"50.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"8.22%","time":"22:40","volumn":"66.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"8.32%","time":"22:45","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"8.57%","time":"22:50","volumn":"112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"8.32%","time":"22:55","volumn":"235.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"8.52%","time":"23:00","volumn":"73.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"8.37%","time":"23:05","volumn":"52.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"8.42%","time":"23:10","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"8.42%","time":"23:15","volumn":"70.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"7.66%","time":"23:20","volumn":"172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.72","rise":"8.06%","time":"23:25","volumn":"94.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"8.22%","time":"23:30","volumn":"77.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.71","rise":"7.86%","time":"23:35","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.65","rise":"7.31%","time":"23:40","volumn":"94.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.64","rise":"7.26%","time":"23:45","volumn":"67.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.65","rise":"7.36%","time":"23:50","volumn":"80.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"7.71%","time":"23:55","volumn":"57.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.70","rise":"7.81%","time":"00:00","volumn":"129.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.71","rise":"7.86%","time":"00:05","volumn":"78.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.77","rise":"8.47%","time":"00:10","volumn":"756.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.76","rise":"8.42%","time":"00:15","volumn":"86.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.73","rise":"8.17%","time":"00:20","volumn":"607.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.70","rise":"7.81%","time":"00:25","volumn":"183.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"7.41%","time":"00:30","volumn":"178.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"7.11%","time":"00:35","volumn":"41.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"7.11%","time":"00:40","volumn":"57.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"7.06%","time":"00:45","volumn":"39.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"7.26%","time":"00:50","volumn":"106.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.67","rise":"7.51%","time":"00:55","volumn":"26.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.67","rise":"7.51%","time":"01:00","volumn":"54.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"7.26%","time":"01:05","volumn":"82.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"7.31%","time":"01:10","volumn":"32.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"7.36%","time":"01:15","volumn":"352.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"6.91%","time":"01:20","volumn":"63.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"7.56%","time":"01:25","volumn":"62.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"7.46%","time":"01:30","volumn":"63.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"7.36%","time":"01:35","volumn":"39.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"7.26%","time":"01:40","volumn":"31.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"7.26%","time":"01:45","volumn":"63.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"7.16%","time":"01:50","volumn":"47.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"7.26%","time":"01:55","volumn":"62.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"6.96%","time":"02:00","volumn":"115.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"6.86%","time":"02:05","volumn":"91.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"6.81%","time":"02:10","volumn":"58.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.56","rise":"6.40%","time":"02:15","volumn":"54.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"7.01%","time":"02:20","volumn":"88.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"6.65%","time":"02:25","volumn":"47.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"6.81%","time":"02:30","volumn":"127.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"6.70%","time":"02:35","volumn":"38.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"7.06%","time":"02:40","volumn":"90.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"7.11%","time":"02:45","volumn":"60.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"7.21%","time":"02:50","volumn":"72.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"7.16%","time":"02:55","volumn":"115.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"7.16%","time":"03:00","volumn":"39.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"7.61%","time":"03:05","volumn":"125.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"7.46%","time":"03:10","volumn":"160.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"7.46%","time":"03:15","volumn":"79.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"7.36%","time":"03:20","volumn":"89.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.67","rise":"7.51%","time":"03:25","volumn":"119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"7.16%","time":"03:30","volumn":"140.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"7.46%","time":"03:35","volumn":"269.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"6.99%","time":"03:40","volumn":"358.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"6.96%","time":"03:45","volumn":"184.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"6.96%","time":"03:50","volumn":"325.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"7.26%","time":"03:55","volumn":"556.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"7.11%","time":"04:00","volumn":"3208.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.18","ratio":"0.30%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.84","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"10.63\u4ebf","maxPrice":"10.86","minPrice":"10.56","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["10.63","10.03","9.42","8.82","8.21"]},"cyrate":{"o":["28.07%","20.78%","13.49%","6.20%","-1.08%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.30","rise":"0","time":"04\/15","volumn":"1.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.21","rise":"-1.08%","time":"04\/16","volumn":"1.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.23","rise":"-0.84%","time":"04\/17","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.59","rise":"3.49%","time":"04\/18","volumn":"2.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.84","rise":"6.51%","time":"04\/19","volumn":"1.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.09","rise":"9.52%","time":"04\/22","volumn":"2.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.24","rise":"11.33%","time":"04\/23","volumn":"1.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.20","rise":"10.84%","time":"04\/24","volumn":"1.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.88","rise":"6.99%","time":"04\/25","volumn":"1.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.81","rise":"6.14%","time":"04\/26","volumn":"9144.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.88","rise":"6.99%","time":"04\/29","volumn":"1.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"4.22%","time":"04\/30","volumn":"1.50\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"8.68","rise":"4.58%","time":"05\/01","volumn":"2.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"9.38","rise":"13.01%","time":"05\/02","volumn":"4.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"9.58","rise":"15.42%","time":"05\/03","volumn":"3.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"9.72","rise":"17.11%","time":"05\/06","volumn":"2.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.06","rise":"21.20%","time":"05\/07","volumn":"1.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.31","rise":"24.22%","time":"05\/08","volumn":"3.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.58","rise":"27.47%","time":"05\/09","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.63","rise":"28.07%","time":"05\/10","volumn":"1.42\u4e07"}],"points":"20"},"open":"10.60","priceChangeRatio":"0.47%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5eb7\u5b9d\u83b1","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["10.86","10.78","10.71","10.63","10.56"]},"cyrate":{"o":["2.60%","1.90%","1.21%","0.51%","-0.19%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.62","rise":"0.33%","time":"21:31","volumn":"224.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.62","rise":"0.33%","time":"21:32","volumn":"234.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.51%","time":"21:33","volumn":"252.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.51%","time":"21:34","volumn":"260.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.73","rise":"1.42%","time":"21:35","volumn":"264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.67","rise":"0.85%","time":"21:36","volumn":"306.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.67","rise":"0.85%","time":"21:37","volumn":"307.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"0.95%","time":"21:38","volumn":"325.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.73","rise":"1.40%","time":"21:39","volumn":"338.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"1.13%","time":"21:40","volumn":"406.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"1.13%","time":"21:41","volumn":"424.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.65","rise":"0.66%","time":"21:42","volumn":"449.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.65","rise":"0.66%","time":"21:43","volumn":"449.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"1.14%","time":"21:44","volumn":"466.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"21:45","volumn":"1297.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"2.03%","time":"21:46","volumn":"1327.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.17%","time":"21:47","volumn":"1372.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.90%","time":"21:48","volumn":"1378.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"2.13%","time":"21:49","volumn":"1394.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"1.98%","time":"21:50","volumn":"1417.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"1.98%","time":"21:51","volumn":"1428.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.22%","time":"21:52","volumn":"1458.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.22%","time":"21:53","volumn":"1467.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.89%","time":"21:54","volumn":"1491.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.89%","time":"21:55","volumn":"1498.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"1.94%","time":"21:56","volumn":"1509.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"1.94%","time":"21:57","volumn":"1517.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"2.27%","time":"21:58","volumn":"1520.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.17%","time":"21:59","volumn":"1523.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"2.27%","time":"22:00","volumn":"1566.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"2.32%","time":"22:01","volumn":"1596.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.22%","time":"22:02","volumn":"1614.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.22%","time":"22:03","volumn":"1617.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"2.08%","time":"22:04","volumn":"1620.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"2.27%","time":"22:05","volumn":"1637.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.20%","time":"22:06","volumn":"1712.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"2.27%","time":"22:07","volumn":"1736.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.17%","time":"22:08","volumn":"1740.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"2.27%","time":"22:09","volumn":"1802.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"2.46%","time":"22:10","volumn":"1849.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"2.46%","time":"22:11","volumn":"1876.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.86","rise":"2.60%","time":"22:12","volumn":"1928.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"2.55%","time":"22:13","volumn":"1958.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.17%","time":"22:14","volumn":"1974.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"2.27%","time":"22:15","volumn":"1987.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"2.32%","time":"22:16","volumn":"2008.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"2.32%","time":"22:17","volumn":"2029.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"1.94%","time":"22:18","volumn":"2060.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.89%","time":"22:19","volumn":"2086.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"2.03%","time":"22:20","volumn":"2098.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.89%","time":"22:21","volumn":"2120.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.17%","time":"22:22","volumn":"2587.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"2.17%","time":"22:23","volumn":"2615.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"1.61%","time":"22:24","volumn":"2658.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"22:25","volumn":"2673.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"22:26","volumn":"2690.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.73","rise":"1.42%","time":"22:27","volumn":"2813.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"1.61%","time":"22:28","volumn":"2820.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"1.61%","time":"22:29","volumn":"2824.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.73","rise":"1.42%","time":"22:30","volumn":"2864.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.51%","time":"22:31","volumn":"2869.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.56%","time":"22:32","volumn":"2876.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"22:33","volumn":"2892.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.89%","time":"22:34","volumn":"2897.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.74%","time":"22:35","volumn":"2914.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.56%","time":"22:36","volumn":"2935.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.73","rise":"1.42%","time":"22:37","volumn":"2945.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.73","rise":"1.42%","time":"22:38","volumn":"2946.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.72","rise":"1.32%","time":"22:39","volumn":"2963.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.51%","time":"22:40","volumn":"2981.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.65%","time":"22:41","volumn":"2988.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.51%","time":"22:42","volumn":"3024.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"1.61%","time":"22:43","volumn":"3029.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"22:44","volumn":"3030.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"1.61%","time":"22:45","volumn":"3043.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"22:46","volumn":"3071.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"22:47","volumn":"3103.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"22:48","volumn":"3127.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"22:49","volumn":"3133.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.84%","time":"22:50","volumn":"3155.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.84%","time":"22:51","volumn":"3238.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"22:52","volumn":"3262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"1.94%","time":"22:53","volumn":"3351.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.75%","time":"22:54","volumn":"3355.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"1.61%","time":"22:55","volumn":"3390.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"1.61%","time":"22:56","volumn":"3400.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"1.61%","time":"22:57","volumn":"3402.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.65%","time":"22:58","volumn":"3420.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.89%","time":"22:59","volumn":"3462.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"23:00","volumn":"3464.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"23:01","volumn":"3467.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"1.89%","time":"23:02","volumn":"3483.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"23:03","volumn":"3491.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.75","rise":"1.61%","time":"23:04","volumn":"3514.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.65%","time":"23:05","volumn":"3516.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"23:06","volumn":"3525.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"23:07","volumn":"3548.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"23:08","volumn":"3548.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"1.80%","time":"23:09","volumn":"3550.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"23:10","volumn":"3578.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.68%","time":"23:11","volumn":"3589.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"23:12","volumn":"3608.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"23:13","volumn":"3643.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"23:14","volumn":"3648.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"23:15","volumn":"3649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.76","rise":"1.70%","time":"23:16","volumn":"3650.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"1.14%","time":"23:17","volumn":"3704.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"1.05%","time":"23:18","volumn":"3765.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"0.99%","time":"23:19","volumn":"3820.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"0.99%","time":"23:20","volumn":"3821.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"1.00%","time":"23:21","volumn":"3833.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.67","rise":"0.85%","time":"23:22","volumn":"3857.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"1.04%","time":"23:23","volumn":"3886.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"1.13%","time":"23:24","volumn":"3901.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.72","rise":"1.37%","time":"23:25","volumn":"3916.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.73","rise":"1.47%","time":"23:26","volumn":"3932.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.72","rise":"1.37%","time":"23:27","volumn":"3938.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.72","rise":"1.37%","time":"23:28","volumn":"3940.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.72","rise":"1.37%","time":"23:29","volumn":"3953.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.51%","time":"23:30","volumn":"3994.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.56%","time":"23:31","volumn":"4006.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.74","rise":"1.51%","time":"23:32","volumn":"4026.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.72","rise":"1.37%","time":"23:33","volumn":"4036.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.71","rise":"1.18%","time":"23:34","volumn":"4052.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.71","rise":"1.18%","time":"23:35","volumn":"4055.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"1.14%","time":"23:36","volumn":"4078.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.71","rise":"1.18%","time":"23:37","volumn":"4082.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"1.13%","time":"23:38","volumn":"4112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.67","rise":"0.85%","time":"23:39","volumn":"4146.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.65","rise":"0.66%","time":"23:40","volumn":"4150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.65","rise":"0.66%","time":"23:41","volumn":"4178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.63","rise":"0.52%","time":"23:42","volumn":"4199.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.64","rise":"0.61%","time":"23:43","volumn":"4211.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.64","rise":"0.61%","time":"23:44","volumn":"4214.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.64","rise":"0.61%","time":"23:45","volumn":"4217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.64","rise":"0.57%","time":"23:46","volumn":"4239.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.64","rise":"0.57%","time":"23:47","volumn":"4249.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.64","rise":"0.57%","time":"23:48","volumn":"4256.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.63","rise":"0.52%","time":"23:49","volumn":"4260.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.65","rise":"0.71%","time":"23:50","volumn":"4298.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"0.90%","time":"23:51","volumn":"4308.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.67","rise":"0.85%","time":"23:52","volumn":"4326.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"1.04%","time":"23:53","volumn":"4343.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"0.96%","time":"23:54","volumn":"4353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"1.04%","time":"23:55","volumn":"4355.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"0.90%","time":"23:56","volumn":"4444.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.68","rise":"0.90%","time":"23:57","volumn":"4449.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.69","rise":"0.99%","time":"23:58","volumn":"4458.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.70","rise":"1.13%","time":"23:59","volumn":"4483.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.70","rise":"1.13%","time":"00:00","volumn":"4485.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.70","rise":"1.13%","time":"00:01","volumn":"4507.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.70","rise":"1.13%","time":"00:02","volumn":"4512.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.69","rise":"1.04%","time":"00:03","volumn":"4548.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.71","rise":"1.18%","time":"00:04","volumn":"4560.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.71","rise":"1.18%","time":"00:05","volumn":"4564.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.72","rise":"1.32%","time":"00:06","volumn":"4573.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.75","rise":"1.61%","time":"00:07","volumn":"4592.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.77","rise":"1.80%","time":"00:08","volumn":"4625.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.77","rise":"1.75%","time":"00:09","volumn":"5318.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.77","rise":"1.75%","time":"00:10","volumn":"5321.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.77","rise":"1.75%","time":"00:11","volumn":"5332.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.77","rise":"1.75%","time":"00:12","volumn":"5336.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.74","rise":"1.56%","time":"00:13","volumn":"5381.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.73","rise":"1.42%","time":"00:14","volumn":"5386.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.76","rise":"1.70%","time":"00:15","volumn":"5407.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.76","rise":"1.65%","time":"00:16","volumn":"5413.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.76","rise":"1.65%","time":"00:17","volumn":"5421.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.76","rise":"1.70%","time":"00:18","volumn":"5523.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.73","rise":"1.47%","time":"00:19","volumn":"6014.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.73","rise":"1.47%","time":"00:20","volumn":"6014.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.75","rise":"1.61%","time":"00:21","volumn":"6040.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.73","rise":"1.47%","time":"00:22","volumn":"6044.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.76","rise":"1.70%","time":"00:23","volumn":"6058.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.77","rise":"1.75%","time":"00:24","volumn":"6071.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.70","rise":"1.13%","time":"00:25","volumn":"6198.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.70","rise":"1.13%","time":"00:26","volumn":"6230.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"00:27","volumn":"6243.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.57%","time":"00:28","volumn":"6253.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"00:29","volumn":"6360.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"00:30","volumn":"6377.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"00:31","volumn":"6381.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"00:32","volumn":"6384.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"00:33","volumn":"6387.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"00:34","volumn":"6405.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"00:35","volumn":"6419.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.57%","time":"00:36","volumn":"6427.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"00:37","volumn":"6438.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"00:38","volumn":"6443.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"00:39","volumn":"6463.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"00:40","volumn":"6476.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"00:41","volumn":"6487.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.38%","time":"00:42","volumn":"6502.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"00:43","volumn":"6511.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"00:44","volumn":"6514.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"00:45","volumn":"6515.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"00:46","volumn":"6578.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"00:47","volumn":"6585.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"00:48","volumn":"6587.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"00:49","volumn":"6616.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"00:50","volumn":"6621.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"00:51","volumn":"6624.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"00:52","volumn":"6630.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"00:53","volumn":"6631.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"00:54","volumn":"6637.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.67","rise":"0.85%","time":"00:55","volumn":"6647.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"00:56","volumn":"6670.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"00:57","volumn":"6670.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"00:58","volumn":"6675.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"00:59","volumn":"6701.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.67","rise":"0.85%","time":"01:00","volumn":"6702.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"0.90%","time":"01:01","volumn":"6709.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"0.90%","time":"01:02","volumn":"6711.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"01:03","volumn":"6775.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:04","volumn":"6779.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:05","volumn":"6785.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:06","volumn":"6792.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:07","volumn":"6796.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:08","volumn":"6808.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:09","volumn":"6809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"01:10","volumn":"6817.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"01:11","volumn":"6826.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:12","volumn":"6834.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"0.90%","time":"01:13","volumn":"7066.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"0.90%","time":"01:14","volumn":"7066.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:15","volumn":"7170.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.38%","time":"01:16","volumn":"7213.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.28%","time":"01:17","volumn":"7218.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"01:18","volumn":"7221.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"01:19","volumn":"7227.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.28%","time":"01:20","volumn":"7233.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:21","volumn":"7252.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"01:22","volumn":"7254.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"01:23","volumn":"7262.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"0.95%","time":"01:24","volumn":"7267.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"0.90%","time":"01:25","volumn":"7296.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:26","volumn":"7302.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:27","volumn":"7304.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"01:28","volumn":"7350.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:29","volumn":"7352.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"01:30","volumn":"7359.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"01:31","volumn":"7365.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"01:32","volumn":"7386.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"01:33","volumn":"7387.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"01:34","volumn":"7391.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:35","volumn":"7399.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:36","volumn":"7400.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"01:37","volumn":"7419.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"01:38","volumn":"7423.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"01:39","volumn":"7427.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:40","volumn":"7431.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:41","volumn":"7452.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"01:42","volumn":"7464.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"01:43","volumn":"7486.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"01:44","volumn":"7488.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:45","volumn":"7494.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:46","volumn":"7508.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"01:47","volumn":"7521.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"01:48","volumn":"7536.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"01:49","volumn":"7538.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"01:50","volumn":"7541.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"01:51","volumn":"7545.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"01:52","volumn":"7549.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"01:53","volumn":"7582.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"01:54","volumn":"7589.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"01:55","volumn":"7603.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"01:56","volumn":"7613.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"01:57","volumn":"7626.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.24%","time":"01:58","volumn":"7698.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.28%","time":"01:59","volumn":"7712.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"02:00","volumn":"7719.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.28%","time":"02:01","volumn":"7727.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.28%","time":"02:02","volumn":"7732.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.28%","time":"02:03","volumn":"7798.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"02:04","volumn":"7806.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.24%","time":"02:05","volumn":"7811.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.38%","time":"02:06","volumn":"7819.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"02:07","volumn":"7825.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"02:08","volumn":"7832.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.24%","time":"02:09","volumn":"7859.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"02:10","volumn":"7869.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.24%","time":"02:11","volumn":"7875.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"0.09%","time":"02:12","volumn":"7890.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"0.09%","time":"02:13","volumn":"7894.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"0.09%","time":"02:14","volumn":"7911.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.56","rise":"-0.19%","time":"02:15","volumn":"7923.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.57","rise":"-0.09%","time":"02:16","volumn":"7929.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"02:17","volumn":"7959.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"02:18","volumn":"7965.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"02:19","volumn":"7966.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.38%","time":"02:20","volumn":"8012.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"02:21","volumn":"8014.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"02:22","volumn":"8040.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"02:23","volumn":"8041.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"02:24","volumn":"8045.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"0.05%","time":"02:25","volumn":"8059.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.58","rise":"0.00%","time":"02:26","volumn":"8072.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"0.09%","time":"02:27","volumn":"8082.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"0.05%","time":"02:28","volumn":"8085.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"02:29","volumn":"8175.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"02:30","volumn":"8187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"02:31","volumn":"8202.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"02:32","volumn":"8214.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"02:33","volumn":"8220.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"02:34","volumn":"8220.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"0.09%","time":"02:35","volumn":"8225.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"0.09%","time":"02:36","volumn":"8241.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.59","rise":"0.05%","time":"02:37","volumn":"8247.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"02:38","volumn":"8264.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"02:39","volumn":"8303.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"02:40","volumn":"8315.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"02:41","volumn":"8318.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"02:42","volumn":"8330.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"02:43","volumn":"8352.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"02:44","volumn":"8372.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"02:45","volumn":"8375.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.38%","time":"02:46","volumn":"8383.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"02:47","volumn":"8391.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"02:48","volumn":"8406.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"02:49","volumn":"8419.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.57%","time":"02:50","volumn":"8448.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"02:51","volumn":"8462.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"02:52","volumn":"8519.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"02:53","volumn":"8551.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"02:54","volumn":"8559.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"02:55","volumn":"8564.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"02:56","volumn":"8566.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"02:57","volumn":"8579.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"02:58","volumn":"8583.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"02:59","volumn":"8591.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"03:00","volumn":"8603.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"03:01","volumn":"8619.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"03:02","volumn":"8625.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.57%","time":"03:03","volumn":"8655.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:04","volumn":"8722.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"0.95%","time":"03:05","volumn":"8728.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"0.90%","time":"03:06","volumn":"8739.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"03:07","volumn":"8838.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:08","volumn":"8867.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.79%","time":"03:09","volumn":"8873.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:10","volumn":"8889.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"03:11","volumn":"8913.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"03:12","volumn":"8928.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"03:13","volumn":"8930.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"03:14","volumn":"8937.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:15","volumn":"8969.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:16","volumn":"8989.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"03:17","volumn":"9023.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"03:18","volumn":"9028.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"03:19","volumn":"9034.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.71%","time":"03:20","volumn":"9058.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"03:21","volumn":"9114.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"03:22","volumn":"9147.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"03:23","volumn":"9154.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.76%","time":"03:24","volumn":"9158.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.67","rise":"0.85%","time":"03:25","volumn":"9178.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.68","rise":"0.90%","time":"03:26","volumn":"9214.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:27","volumn":"9246.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:28","volumn":"9250.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:29","volumn":"9257.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.52%","time":"03:30","volumn":"9318.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.38%","time":"03:31","volumn":"9345.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.39%","time":"03:32","volumn":"9418.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.65","rise":"0.66%","time":"03:33","volumn":"9475.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"03:34","volumn":"9510.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:35","volumn":"9588.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.66","rise":"0.80%","time":"03:36","volumn":"9633.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.19%","time":"03:37","volumn":"9779.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.24%","time":"03:38","volumn":"9858.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.24%","time":"03:39","volumn":"9914.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.36%","time":"03:40","volumn":"9946.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"03:41","volumn":"9990.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"03:42","volumn":"9994.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"03:43","volumn":"1.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"03:44","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"03:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"03:46","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.24%","time":"03:47","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.60","rise":"0.14%","time":"03:48","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.28%","time":"03:49","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"03:50","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.43%","time":"03:51","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.62","rise":"0.33%","time":"03:52","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.28%","time":"03:53","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.61","rise":"0.28%","time":"03:54","volumn":"1.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"03:55","volumn":"1.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"03:56","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.57%","time":"03:57","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"03:58","volumn":"1.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.64","rise":"0.61%","time":"03:59","volumn":"1.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.63","rise":"0.47%","time":"04:00","volumn":"1.42\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5eb7\u5b9d\u83b1[HLF]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HLF.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HLF.html?from=360search","volume":"142.22\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["18.74","15.97","13.20","10.42","7.65"]},"cyrate":{"o":["59.22%","35.66%","12.11%","-11.45%","-35.00%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"11.77","rise":"0","time":"05\/30","volumn":"1.45\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"11.84","rise":"0.59%","time":"05\/31","volumn":"1.51\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"11.91","rise":"1.19%","time":"06\/01","volumn":"1.50\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"12.40","rise":"5.35%","time":"06\/02","volumn":"1.24\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"11.82","rise":"0.42%","time":"06\/05","volumn":"1.02\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"12.25","rise":"4.08%","time":"06\/06","volumn":"1.05\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"12.83","rise":"9.01%","time":"06\/07","volumn":"1.55\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"12.43","rise":"5.61%","time":"06\/08","volumn":"2.00\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"12.02","rise":"2.12%","time":"06\/09","volumn":"1.87\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"12.28","rise":"4.33%","time":"06\/12","volumn":"1.78\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"12.47","rise":"5.95%","time":"06\/13","volumn":"1.21\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"12.20","rise":"3.65%","time":"06\/14","volumn":"1.30\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"12.42","rise":"5.52%","time":"06\/15","volumn":"1.04\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"12.45","rise":"5.78%","time":"06\/16","volumn":"1.75\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"12.28","rise":"4.33%","time":"06\/20","volumn":"1.78\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"12.56","rise":"6.71%","time":"06\/21","volumn":"1.22\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"12.76","rise":"8.41%","time":"06\/22","volumn":"1.50\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"12.63","rise":"7.31%","time":"06\/23","volumn":"1.42\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"13.20","rise":"12.15%","time":"06\/26","volumn":"1.20\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"13.35","rise":"13.42%","time":"06\/27","volumn":"1.30\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"12.92","rise":"9.77%","time":"06\/28","volumn":"7763.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"13.40","rise":"13.85%","time":"06\/29","volumn":"7822.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"13.24","rise":"12.49%","time":"06\/30","volumn":"9568.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"13.96","rise":"18.61%","time":"07\/03","volumn":"6235.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"13.76","rise":"16.91%","time":"07\/05","volumn":"3.08\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"13.33","rise":"13.25%","time":"07\/06","volumn":"9419.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"12.94","rise":"9.94%","time":"07\/07","volumn":"1.51\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"12.30","rise":"4.50%","time":"07\/10","volumn":"1.50\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"12.39","rise":"5.27%","time":"07\/11","volumn":"1.01\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"13.14","rise":"11.64%","time":"07\/12","volumn":"1.65\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"13.59","rise":"15.46%","time":"07\/13","volumn":"1.20\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"13.25","rise":"12.57%","time":"07\/14","volumn":"1.09\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"13.07","rise":"11.05%","time":"07\/17","volumn":"8360.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"13.49","rise":"14.61%","time":"07\/18","volumn":"9572.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"13.99","rise":"18.86%","time":"07\/19","volumn":"1.35\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"14.37","rise":"22.09%","time":"07\/20","volumn":"1.40\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"14.81","rise":"25.83%","time":"07\/21","volumn":"1.38\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"15.64","rise":"32.88%","time":"07\/24","volumn":"2.49\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"15.99","rise":"35.85%","time":"07\/25","volumn":"1.20\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.70","rise":"41.89%","time":"07\/26","volumn":"1.91\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.34","rise":"38.83%","time":"07\/27","volumn":"1.83\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"16.76","rise":"42.40%","time":"07\/28","volumn":"9379.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"16.24","rise":"37.98%","time":"07\/31","volumn":"1.55\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"16.33","rise":"38.74%","time":"08\/01","volumn":"1.48\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.04","rise":"36.28%","time":"08\/02","volumn":"1.86\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.74","rise":"59.22%","time":"08\/03","volumn":"6.42\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.61","rise":"58.11%","time":"08\/04","volumn":"1.95\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.50","rise":"57.18%","time":"08\/07","volumn":"1.08\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"18.27","rise":"55.23%","time":"08\/08","volumn":"8782.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.88","rise":"51.91%","time":"08\/09","volumn":"1.33\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.46","rise":"48.34%","time":"08\/10","volumn":"1.80\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"17.27","rise":"46.73%","time":"08\/11","volumn":"8446.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"17.02","rise":"44.60%","time":"08\/14","volumn":"8720.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"16.05","rise":"36.36%","time":"08\/15","volumn":"1.59\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.73","rise":"33.64%","time":"08\/16","volumn":"1.21\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.41","rise":"30.93%","time":"08\/17","volumn":"9925.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"15.43","rise":"31.10%","time":"08\/18","volumn":"1.65\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.81","rise":"34.32%","time":"08\/21","volumn":"1.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.56","rise":"32.20%","time":"08\/22","volumn":"1.66\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.82","rise":"34.41%","time":"08\/23","volumn":"1.63\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.38","rise":"30.67%","time":"08\/24","volumn":"1.16\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.47","rise":"31.44%","time":"08\/25","volumn":"1.34\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.47","rise":"31.44%","time":"08\/28","volumn":"1.61\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.14","rise":"28.63%","time":"08\/29","volumn":"1.29\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.19","rise":"29.06%","time":"08\/30","volumn":"7655.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.02","rise":"27.61%","time":"08\/31","volumn":"1.17\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.40","rise":"30.84%","time":"09\/01","volumn":"1.29\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.67","rise":"24.64%","time":"09\/05","volumn":"1.49\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"14.73","rise":"25.15%","time":"09\/06","volumn":"1.07\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.20","rise":"20.65%","time":"09\/07","volumn":"1.73\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.58","rise":"23.87%","time":"09\/08","volumn":"8423.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.37","rise":"22.09%","time":"09\/11","volumn":"1.62\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.55","rise":"23.62%","time":"09\/12","volumn":"1.11\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.59","rise":"23.96%","time":"09\/13","volumn":"8809.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"15.01","rise":"27.53%","time":"09\/14","volumn":"2.72\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.59","rise":"23.96%","time":"09\/15","volumn":"5.94\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.47","rise":"22.94%","time":"09\/18","volumn":"1.38\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.54","rise":"23.53%","time":"09\/19","volumn":"2.81\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.49","rise":"23.11%","time":"09\/20","volumn":"1.11\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.71","rise":"24.98%","time":"09\/21","volumn":"1.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.49","rise":"23.11%","time":"09\/22","volumn":"2.13\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.36","rise":"22.01%","time":"09\/25","volumn":"9654.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.70","rise":"16.40%","time":"09\/26","volumn":"3.18\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.70","rise":"16.40%","time":"09\/27","volumn":"1.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.95","rise":"18.52%","time":"09\/28","volumn":"9267.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.99","rise":"18.86%","time":"09\/29","volumn":"1.94\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.67","rise":"16.14%","time":"10\/02","volumn":"1.83\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.16","rise":"11.81%","time":"10\/03","volumn":"9565.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"12.95","rise":"10.03%","time":"10\/04","volumn":"1.95\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"12.57","rise":"6.80%","time":"10\/05","volumn":"2.29\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.31","rise":"13.08%","time":"10\/06","volumn":"1.74\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.74","rise":"16.74%","time":"10\/09","volumn":"2.33\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"13.94","rise":"18.44%","time":"10\/10","volumn":"2.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.03","rise":"19.20%","time":"10\/11","volumn":"9427.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.59","rise":"15.46%","time":"10\/12","volumn":"8587.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.67","rise":"16.14%","time":"10\/13","volumn":"1.20\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.53","rise":"23.45%","time":"10\/16","volumn":"3.81\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.30","rise":"29.99%","time":"10\/17","volumn":"2.36\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.37","rise":"30.59%","time":"10\/18","volumn":"1.52\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.31","rise":"21.58%","time":"10\/19","volumn":"2.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.20","rise":"20.65%","time":"10\/20","volumn":"1.02\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"13.60","rise":"15.55%","time":"10\/23","volumn":"1.20\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.96","rise":"18.61%","time":"10\/24","volumn":"2.23\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.27","rise":"21.24%","time":"10\/25","volumn":"3.81\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.76","rise":"25.40%","time":"10\/26","volumn":"1.58\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.95","rise":"18.52%","time":"10\/27","volumn":"1.87\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.33","rise":"21.75%","time":"10\/30","volumn":"1.14\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.25","rise":"21.07%","time":"10\/31","volumn":"9497.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.91","rise":"18.18%","time":"11\/01","volumn":"2.97\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.89","rise":"18.01%","time":"11\/02","volumn":"3.67\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"13.26","rise":"12.66%","time":"11\/03","volumn":"3.62\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"13.78","rise":"17.08%","time":"11\/06","volumn":"2.18\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"13.21","rise":"12.23%","time":"11\/07","volumn":"1.59\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"13.33","rise":"13.25%","time":"11\/08","volumn":"1.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.95","rise":"10.03%","time":"11\/09","volumn":"1.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"12.92","rise":"9.77%","time":"11\/10","volumn":"1.62\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"12.36","rise":"5.01%","time":"11\/13","volumn":"1.10\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"13.07","rise":"11.05%","time":"11\/14","volumn":"3.31\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"13.13","rise":"11.55%","time":"11\/15","volumn":"2.02\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"12.70","rise":"7.90%","time":"11\/16","volumn":"2.69\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"12.79","rise":"8.67%","time":"11\/17","volumn":"1.26\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"12.66","rise":"7.56%","time":"11\/20","volumn":"1.22\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"12.47","rise":"5.95%","time":"11\/21","volumn":"9323.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"12.86","rise":"9.26%","time":"11\/22","volumn":"1.15\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"12.82","rise":"8.92%","time":"11\/24","volumn":"3980.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.94","rise":"9.94%","time":"11\/27","volumn":"1.14\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"12.72","rise":"8.07%","time":"11\/28","volumn":"1.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"13.09","rise":"11.21%","time":"11\/29","volumn":"1.43\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"12.88","rise":"9.43%","time":"11\/30","volumn":"2.05\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.15","rise":"11.72%","time":"12\/01","volumn":"1.32\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.95","rise":"10.03%","time":"12\/04","volumn":"9768.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"13.00","rise":"10.45%","time":"12\/05","volumn":"1.01\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"13.28","rise":"12.83%","time":"12\/06","volumn":"2.91\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.18","rise":"20.48%","time":"12\/07","volumn":"1.95\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.00","rise":"18.95%","time":"12\/08","volumn":"1.19\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.12","rise":"19.97%","time":"12\/11","volumn":"8964.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"13.77","rise":"16.99%","time":"12\/12","volumn":"8361.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"14.30","rise":"21.50%","time":"12\/13","volumn":"1.18\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.03","rise":"27.70%","time":"12\/14","volumn":"2.95\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"14.78","rise":"25.57%","time":"12\/15","volumn":"1.75\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"14.68","rise":"24.72%","time":"12\/18","volumn":"1.06\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"15.22","rise":"29.31%","time":"12\/19","volumn":"1.21\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"14.97","rise":"27.19%","time":"12\/20","volumn":"2.65\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.08","rise":"28.12%","time":"12\/21","volumn":"1.29\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.07","rise":"28.04%","time":"12\/22","volumn":"6789.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.25","rise":"29.57%","time":"12\/26","volumn":"7178.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"15.40","rise":"30.84%","time":"12\/27","volumn":"6716.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"15.40","rise":"30.84%","time":"12\/28","volumn":"6643.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.26","rise":"29.65%","time":"12\/29","volumn":"7029.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.36","rise":"30.50%","time":"01\/02","volumn":"7352.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.38","rise":"22.18%","time":"01\/03","volumn":"1.74\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.31","rise":"13.08%","time":"01\/04","volumn":"2.42\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"12.78","rise":"8.58%","time":"01\/05","volumn":"1.74\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.69","rise":"16.31%","time":"01\/08","volumn":"1.27\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"13.17","rise":"11.89%","time":"01\/09","volumn":"1.16\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"13.64","rise":"15.89%","time":"01\/10","volumn":"1.04\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.35","rise":"13.42%","time":"01\/11","volumn":"7430.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.39","rise":"13.76%","time":"01\/12","volumn":"8393.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"12.52","rise":"6.37%","time":"01\/16","volumn":"1.60\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"12.33","rise":"4.76%","time":"01\/17","volumn":"1.39\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"12.45","rise":"5.78%","time":"01\/18","volumn":"1.32\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"12.41","rise":"5.44%","time":"01\/19","volumn":"1.21\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.28","rise":"4.33%","time":"01\/22","volumn":"9634.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"12.33","rise":"4.76%","time":"01\/23","volumn":"7081.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"12.10","rise":"2.80%","time":"01\/24","volumn":"6545.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"12.57","rise":"6.80%","time":"01\/25","volumn":"8037.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"12.43","rise":"5.61%","time":"01\/26","volumn":"6029.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"12.48","rise":"6.03%","time":"01\/29","volumn":"6352.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.16","rise":"3.31%","time":"01\/30","volumn":"6008.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.05","rise":"2.38%","time":"01\/31","volumn":"1.41\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.45","rise":"5.78%","time":"02\/01","volumn":"9577.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.78","rise":"0.08%","time":"02\/02","volumn":"1.67\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.29","rise":"-4.08%","time":"02\/05","volumn":"1.41\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"11.54","rise":"-1.95%","time":"02\/06","volumn":"1.04\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"11.63","rise":"-1.19%","time":"02\/07","volumn":"8845.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.36","rise":"5.01%","time":"02\/08","volumn":"3.64\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.07","rise":"2.55%","time":"02\/09","volumn":"1.36\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"12.59","rise":"6.97%","time":"02\/12","volumn":"1.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"11.80","rise":"0.25%","time":"02\/13","volumn":"1.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"11.75","rise":"-0.17%","time":"02\/14","volumn":"1.81\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"8.03","rise":"-31.78%","time":"02\/15","volumn":"21.47\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"8.07","rise":"-31.44%","time":"02\/16","volumn":"7.18\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"8.26","rise":"-29.82%","time":"02\/20","volumn":"6.01\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"8.38","rise":"-28.80%","time":"02\/21","volumn":"2.45\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"8.50","rise":"-27.78%","time":"02\/22","volumn":"2.32\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"8.67","rise":"-26.34%","time":"02\/23","volumn":"1.89\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"8.69","rise":"-26.17%","time":"02\/26","volumn":"1.47\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"8.76","rise":"-25.57%","time":"02\/27","volumn":"1.15\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"8.69","rise":"-26.17%","time":"02\/28","volumn":"1.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"8.83","rise":"-24.98%","time":"02\/29","volumn":"1.69\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"8.75","rise":"-25.66%","time":"03\/01","volumn":"1.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"8.41","rise":"-28.55%","time":"03\/04","volumn":"1.27\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"8.44","rise":"-28.29%","time":"03\/05","volumn":"1.53\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"8.31","rise":"-29.40%","time":"03\/06","volumn":"1.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"8.62","rise":"-26.76%","time":"03\/07","volumn":"1.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"9.20","rise":"-21.84%","time":"03\/08","volumn":"1.47\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"9.61","rise":"-18.35%","time":"03\/11","volumn":"1.76\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"8.90","rise":"-24.38%","time":"03\/12","volumn":"1.54\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"9.35","rise":"-20.56%","time":"03\/13","volumn":"1.19\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"9.02","rise":"-23.36%","time":"03\/14","volumn":"2.53\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"8.96","rise":"-23.87%","time":"03\/15","volumn":"3.05\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"8.98","rise":"-23.70%","time":"03\/18","volumn":"2.56\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"8.70","rise":"-26.08%","time":"03\/19","volumn":"2.43\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"8.90","rise":"-24.38%","time":"03\/20","volumn":"2.70\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"9.11","rise":"-22.60%","time":"03\/21","volumn":"1.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"9.06","rise":"-23.02%","time":"03\/22","volumn":"1.63\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"9.33","rise":"-20.73%","time":"03\/25","volumn":"1.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"9.29","rise":"-21.07%","time":"03\/26","volumn":"8619.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"9.47","rise":"-19.54%","time":"03\/27","volumn":"1.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.05","rise":"-14.61%","time":"03\/28","volumn":"1.98\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"9.11","rise":"-22.60%","time":"04\/01","volumn":"4.26\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.35","rise":"-29.06%","time":"04\/02","volumn":"3.74\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"8.14","rise":"-30.84%","time":"04\/03","volumn":"4.95\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"7.65","rise":"-35.00%","time":"04\/04","volumn":"6.73\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"7.86","rise":"-33.22%","time":"04\/05","volumn":"5.71\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"8.09","rise":"-31.27%","time":"04\/08","volumn":"2.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.85","rise":"-24.81%","time":"04\/09","volumn":"2.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.60","rise":"-26.93%","time":"04\/10","volumn":"3.22\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.30","rise":"-29.48%","time":"04\/11","volumn":"2.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.10","rise":"-31.18%","time":"04\/12","volumn":"1.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.30","rise":"-29.48%","time":"04\/15","volumn":"1.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.21","rise":"-30.25%","time":"04\/16","volumn":"1.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.23","rise":"-30.08%","time":"04\/17","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.59","rise":"-27.02%","time":"04\/18","volumn":"2.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.84","rise":"-24.89%","time":"04\/19","volumn":"1.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.09","rise":"-22.77%","time":"04\/22","volumn":"2.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.24","rise":"-21.50%","time":"04\/23","volumn":"1.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.20","rise":"-21.84%","time":"04\/24","volumn":"1.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.88","rise":"-24.55%","time":"04\/25","volumn":"1.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.81","rise":"-25.15%","time":"04\/26","volumn":"9144.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.88","rise":"-24.55%","time":"04\/29","volumn":"1.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-26.51%","time":"04\/30","volumn":"1.50\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"8.68","rise":"-26.25%","time":"05\/01","volumn":"2.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"9.38","rise":"-20.31%","time":"05\/02","volumn":"4.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"9.58","rise":"-18.61%","time":"05\/03","volumn":"3.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"9.72","rise":"-17.42%","time":"05\/06","volumn":"2.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.06","rise":"-14.53%","time":"05\/07","volumn":"1.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.31","rise":"-12.40%","time":"05\/08","volumn":"3.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.58","rise":"-10.11%","time":"05\/09","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.63","rise":"-9.69%","time":"05\/10","volumn":"1.42\u4e07"}],"points":"240"}}