{"amount":"1.10\u4ebf","changeAmount":"0.32","close":"4.84","currentPrice":"5.16","currenttime":"2024-05-16 04:00:27","e":{"@attributes":{"datetime":"2024-05-16 04:00:27","e1":"5.16","e2":"0.32","e3":"(6.61%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/10","05\/11","05\/13","05\/14","05\/15"]},"cy":{"o":["5.24","5.13","5.02","4.91","4.80"]},"cyrate":{"o":["6.51%","4.30%","2.09%","-0.13%","-2.34%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.92","rise":"0","time":"02:35","volumn":"98.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.92","rise":"0.00%","time":"02:40","volumn":"228.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.41%","time":"02:45","volumn":"997.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.51%","time":"02:50","volumn":"136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.41%","time":"02:55","volumn":"565.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.51%","time":"03:00","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.41%","time":"03:05","volumn":"290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.90","rise":"-0.31%","time":"03:10","volumn":"243.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.51%","time":"03:15","volumn":"373.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.41%","time":"03:20","volumn":"239.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.41%","time":"03:25","volumn":"682.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.41%","time":"03:30","volumn":"565.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.51%","time":"03:35","volumn":"388.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.41%","time":"03:40","volumn":"444.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.89","rise":"-0.41%","time":"03:45","volumn":"1026.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.91","rise":"-0.20%","time":"03:50","volumn":"2738.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.91","rise":"-0.20%","time":"03:55","volumn":"1484.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.91","rise":"-0.10%","time":"04:00","volumn":"7388.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.02","rise":"2.14%","time":"21:35","volumn":"1.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","time":"21:40","volumn":"4035.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.03","rise":"2.34%","time":"21:45","volumn":"5413.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.01","rise":"1.93%","time":"21:50","volumn":"3988.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.32%","time":"21:55","volumn":"699.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.00","rise":"1.63%","time":"22:00","volumn":"430.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.92%","time":"22:05","volumn":"1338.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.92%","time":"22:10","volumn":"1532.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.95","rise":"0.61%","time":"22:15","volumn":"2183.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","time":"22:20","volumn":"1572.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.99","rise":"1.53%","time":"22:25","volumn":"2251.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.32%","time":"22:30","volumn":"1756.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.92%","time":"22:35","volumn":"430.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.93","rise":"0.41%","time":"22:40","volumn":"1261.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.95","rise":"0.61%","time":"22:45","volumn":"2308.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.95","rise":"0.61%","time":"22:50","volumn":"406.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.93","rise":"0.41%","time":"22:55","volumn":"2098.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.92%","time":"23:00","volumn":"1307.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.92%","time":"23:05","volumn":"272.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","time":"23:10","volumn":"444.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","time":"23:15","volumn":"171.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","time":"23:20","volumn":"755.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","time":"23:25","volumn":"228.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","time":"23:30","volumn":"138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","time":"23:35","volumn":"179.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.99","rise":"1.55%","time":"23:40","volumn":"2458.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.03","rise":"2.24%","time":"23:45","volumn":"782.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.04","rise":"2.44%","time":"23:50","volumn":"1435.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.04","rise":"2.54%","time":"23:55","volumn":"409.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"2.44%","time":"00:00","volumn":"104.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"2.24%","time":"00:05","volumn":"626.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"2.34%","time":"00:10","volumn":"986.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"2.24%","time":"00:15","volumn":"207.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"2.03%","time":"00:20","volumn":"565.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"2.03%","time":"00:25","volumn":"90.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.00","rise":"1.63%","time":"00:30","volumn":"978.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.00","rise":"1.63%","time":"00:35","volumn":"84.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.00","rise":"1.63%","time":"00:40","volumn":"230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.00","rise":"1.73%","time":"00:45","volumn":"115.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.00","rise":"1.73%","time":"00:50","volumn":"56.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.53%","time":"00:55","volumn":"518.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.53%","time":"01:00","volumn":"153.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.42%","time":"01:05","volumn":"346.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.97","rise":"1.22%","time":"01:10","volumn":"252.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.42%","time":"01:15","volumn":"271.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.53%","time":"01:20","volumn":"93.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.97","rise":"1.22%","time":"01:25","volumn":"283.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.98","rise":"1.32%","time":"01:30","volumn":"336.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.42%","time":"01:35","volumn":"57.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.53%","time":"01:40","volumn":"95.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.42%","time":"01:45","volumn":"117.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.98","rise":"1.32%","time":"01:50","volumn":"523.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.53%","time":"01:55","volumn":"48.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.42%","time":"02:00","volumn":"75.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.42%","time":"02:05","volumn":"336.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"1.42%","time":"02:10","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.97","rise":"1.22%","time":"02:15","volumn":"442.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.97","rise":"1.22%","time":"02:20","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.98","rise":"1.32%","time":"02:25","volumn":"90.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.97","rise":"1.22%","time":"02:30","volumn":"108.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.97","rise":"1.22%","time":"02:35","volumn":"434.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"1.02%","time":"02:40","volumn":"532.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"1.02%","time":"02:45","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"1.02%","time":"02:50","volumn":"69.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"1.02%","time":"02:55","volumn":"1086.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"1.02%","time":"03:00","volumn":"144.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.97","rise":"1.12%","time":"03:05","volumn":"346.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"1.02%","time":"03:10","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"1.02%","time":"03:15","volumn":"193.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.95","rise":"0.61%","time":"03:20","volumn":"2437.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.95","rise":"0.61%","time":"03:25","volumn":"379.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"0.81%","time":"03:30","volumn":"577.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"0.81%","time":"03:35","volumn":"119.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.96","rise":"0.81%","time":"03:40","volumn":"209.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.95","rise":"0.71%","time":"03:45","volumn":"2209.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.95","rise":"0.71%","time":"03:50","volumn":"572.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.95","rise":"0.61%","time":"03:55","volumn":"987.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.93","rise":"0.41%","time":"04:00","volumn":"5471.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.86","rise":"-1.22%","time":"21:35","volumn":"1.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.91","rise":"-0.20%","time":"21:40","volumn":"2035.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.88","rise":"-0.61%","time":"21:45","volumn":"1788.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.90","rise":"-0.27%","time":"21:50","volumn":"3492.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.90","rise":"-0.31%","time":"21:55","volumn":"1559.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.51%","time":"22:00","volumn":"882.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.88","rise":"-0.61%","time":"22:05","volumn":"768.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.41%","time":"22:10","volumn":"691.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.91","rise":"-0.20%","time":"22:15","volumn":"1276.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.90","rise":"-0.31%","time":"22:20","volumn":"739.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.88","rise":"-0.61%","time":"22:25","volumn":"484.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.41%","time":"22:30","volumn":"390.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.91","rise":"-0.20%","time":"22:35","volumn":"632.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.41%","time":"22:40","volumn":"333.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.90","rise":"-0.31%","time":"22:45","volumn":"440.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.41%","time":"22:50","volumn":"540.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.41%","time":"22:55","volumn":"242.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.41%","time":"23:00","volumn":"1265.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.88","rise":"-0.61%","time":"23:05","volumn":"501.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.41%","time":"23:10","volumn":"462.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.88","rise":"-0.61%","time":"23:15","volumn":"644.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.91","rise":"-0.10%","time":"23:20","volumn":"693.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.91","rise":"-0.10%","time":"23:25","volumn":"295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.91","rise":"-0.10%","time":"23:30","volumn":"127.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.91","rise":"-0.10%","time":"23:35","volumn":"150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.90","rise":"-0.31%","time":"23:40","volumn":"1573.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.41%","time":"23:45","volumn":"542.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"-0.41%","time":"23:50","volumn":"868.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.91","rise":"-0.20%","time":"23:55","volumn":"386.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:00","volumn":"388.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:05","volumn":"569.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:10","volumn":"257.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.90","rise":"-0.31%","time":"00:15","volumn":"108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.90","rise":"-0.31%","time":"00:20","volumn":"690.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:25","volumn":"271.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:30","volumn":"79.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:35","volumn":"144.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:40","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:45","volumn":"76.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:50","volumn":"134.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"01:00","volumn":"63.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.89","rise":"-0.41%","time":"01:05","volumn":"539.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.90","rise":"-0.31%","time":"01:10","volumn":"103.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.90","rise":"-0.31%","time":"01:15","volumn":"160.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.90","rise":"-0.30%","time":"01:20","volumn":"221.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"01:25","volumn":"38.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"01:30","volumn":"38.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.14%","time":"01:35","volumn":"154.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"01:40","volumn":"53.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"01:45","volumn":"50.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"01:50","volumn":"275.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.10%","time":"01:55","volumn":"57.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.10%","time":"02:00","volumn":"65.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"02:05","volumn":"60.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"02:10","volumn":"66.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.10%","time":"02:15","volumn":"143.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"02:20","volumn":"79.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"02:25","volumn":"113.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"02:30","volumn":"66.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.10%","time":"02:35","volumn":"70.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.10%","time":"02:40","volumn":"43.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"02:45","volumn":"108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"02:50","volumn":"101.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"02:55","volumn":"73.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.88","rise":"-0.61%","time":"03:00","volumn":"2643.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.88","rise":"-0.61%","time":"03:05","volumn":"217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.88","rise":"-0.61%","time":"03:10","volumn":"149.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.89","rise":"-0.41%","time":"03:15","volumn":"922.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"03:20","volumn":"1726.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"03:25","volumn":"718.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"03:30","volumn":"105.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.90","rise":"-0.31%","time":"03:35","volumn":"995.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.91","rise":"-0.20%","time":"03:40","volumn":"569.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.90","rise":"-0.31%","time":"03:45","volumn":"1061.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.89","rise":"-0.41%","time":"03:50","volumn":"821.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.89","rise":"-0.41%","time":"03:55","volumn":"1125.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"4.89","rise":"-0.51%","time":"04:00","volumn":"7069.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.10","rise":"3.76%","time":"21:35","volumn":"1.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.11","rise":"3.87%","time":"21:40","volumn":"2984.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.13","rise":"4.37%","time":"21:45","volumn":"2793.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.13","rise":"4.37%","time":"21:50","volumn":"2091.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.14","rise":"4.58%","time":"21:55","volumn":"1528.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.16","rise":"4.88%","time":"22:00","volumn":"668.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.13","rise":"4.48%","time":"22:05","volumn":"922.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.17","rise":"5.09%","time":"22:10","volumn":"845.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.18","rise":"5.39%","time":"22:15","volumn":"1092.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.17","rise":"5.29%","time":"22:20","volumn":"1582.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.18","rise":"5.39%","time":"22:25","volumn":"1179.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.20","rise":"5.70%","time":"22:30","volumn":"1676.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.19","rise":"5.58%","time":"22:35","volumn":"4867.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.22","rise":"6.31%","time":"22:40","volumn":"2774.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.24","rise":"6.51%","time":"22:45","volumn":"778.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.23","rise":"6.41%","time":"22:50","volumn":"1445.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.21","rise":"6.10%","time":"22:55","volumn":"593.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.23","rise":"6.41%","time":"23:00","volumn":"441.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.19","rise":"5.60%","time":"23:05","volumn":"1567.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.19","rise":"5.62%","time":"23:10","volumn":"2095.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.19","rise":"5.60%","time":"23:15","volumn":"858.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.18","rise":"5.49%","time":"23:20","volumn":"1301.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.18","rise":"5.42%","time":"23:25","volumn":"900.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.17","rise":"5.09%","time":"23:30","volumn":"1331.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.17","rise":"5.09%","time":"23:35","volumn":"1375.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.18","rise":"5.39%","time":"23:40","volumn":"1192.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.18","rise":"5.49%","time":"23:45","volumn":"522.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.20","rise":"5.70%","time":"23:50","volumn":"2835.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.18","rise":"5.39%","time":"23:55","volumn":"1150.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.18","rise":"5.49%","time":"00:00","volumn":"1467.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.20","rise":"5.80%","time":"00:05","volumn":"1428.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.20","rise":"5.70%","time":"00:10","volumn":"194.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.20","rise":"5.80%","time":"00:15","volumn":"219.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.22","rise":"6.21%","time":"00:20","volumn":"2836.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.21","rise":"6.10%","time":"00:25","volumn":"1490.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.21","rise":"5.90%","time":"00:30","volumn":"649.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.20","rise":"5.70%","time":"00:35","volumn":"655.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.18","rise":"5.49%","time":"00:40","volumn":"345.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.19","rise":"5.60%","time":"00:45","volumn":"409.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.20","rise":"5.70%","time":"00:50","volumn":"658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.20","rise":"5.80%","time":"00:55","volumn":"1683.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.20","rise":"5.70%","time":"01:00","volumn":"271.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.20","rise":"5.80%","time":"01:05","volumn":"279.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.18","rise":"5.49%","time":"01:10","volumn":"418.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.19","rise":"5.60%","time":"01:15","volumn":"137.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.18","rise":"5.49%","time":"01:20","volumn":"101.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.19","rise":"5.60%","time":"01:25","volumn":"112.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.19","rise":"5.60%","time":"01:30","volumn":"197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.18","rise":"5.49%","time":"01:35","volumn":"561.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.18","rise":"5.49%","time":"01:40","volumn":"230.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.16","rise":"4.98%","time":"01:45","volumn":"2528.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.16","rise":"4.98%","time":"01:50","volumn":"187.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.17","rise":"5.09%","time":"01:55","volumn":"484.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.16","rise":"4.98%","time":"02:00","volumn":"385.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.16","rise":"4.88%","time":"02:05","volumn":"503.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.16","rise":"4.98%","time":"02:10","volumn":"172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.16","rise":"4.94%","time":"02:15","volumn":"318.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.16","rise":"4.88%","time":"02:20","volumn":"235.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.14","rise":"4.68%","time":"02:25","volumn":"794.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.14","rise":"4.68%","time":"02:30","volumn":"532.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.14","rise":"4.68%","time":"02:35","volumn":"159.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.14","rise":"4.63%","time":"02:40","volumn":"699.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.15","rise":"4.78%","time":"02:45","volumn":"641.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.15","rise":"4.78%","time":"02:50","volumn":"281.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.16","rise":"4.88%","time":"02:55","volumn":"653.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.17","rise":"5.09%","time":"03:00","volumn":"451.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.18","rise":"5.39%","time":"03:05","volumn":"651.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.18","rise":"5.49%","time":"03:10","volumn":"512.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.17","rise":"5.29%","time":"03:15","volumn":"770.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.17","rise":"5.29%","time":"03:20","volumn":"431.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.15","rise":"4.78%","time":"03:25","volumn":"1924.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.15","rise":"4.78%","time":"03:30","volumn":"234.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.16","rise":"4.88%","time":"03:35","volumn":"381.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.15","rise":"4.78%","time":"03:40","volumn":"2316.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.14","rise":"4.58%","time":"03:45","volumn":"1155.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.13","rise":"4.48%","time":"03:50","volumn":"838.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.14","rise":"4.68%","time":"03:55","volumn":"3243.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.14","rise":"4.58%","time":"04:00","volumn":"2.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.09","rise":"3.56%","time":"21:35","volumn":"5706.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.07","rise":"3.15%","time":"21:40","volumn":"1303.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.05","rise":"2.75%","time":"21:45","volumn":"3935.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.03","rise":"2.24%","time":"21:50","volumn":"2532.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.04","rise":"2.54%","time":"21:55","volumn":"2890.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.05","rise":"2.85%","time":"22:00","volumn":"2004.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.06","rise":"2.95%","time":"22:05","volumn":"2576.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.04","rise":"2.64%","time":"22:10","volumn":"4327.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.04","rise":"2.44%","time":"22:15","volumn":"878.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.03","rise":"2.34%","time":"22:20","volumn":"3278.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.01","rise":"2.03%","time":"22:25","volumn":"695.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.96","rise":"1.02%","time":"22:30","volumn":"4841.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.98","rise":"1.32%","time":"22:35","volumn":"3512.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.95","rise":"0.71%","time":"22:40","volumn":"3728.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.94","rise":"0.51%","time":"22:45","volumn":"2842.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.93","rise":"0.31%","time":"22:50","volumn":"1831.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.95","rise":"0.71%","time":"22:55","volumn":"2147.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.97","rise":"1.22%","time":"23:00","volumn":"2722.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.97","rise":"1.22%","time":"23:05","volumn":"2472.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.97","rise":"1.12%","time":"23:10","volumn":"1535.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.97","rise":"1.22%","time":"23:15","volumn":"3815.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.98","rise":"1.32%","time":"23:20","volumn":"3498.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.97","rise":"1.12%","time":"23:25","volumn":"602.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.96","rise":"0.92%","time":"23:30","volumn":"2299.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.96","rise":"1.02%","time":"23:35","volumn":"2183.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.96","rise":"0.81%","time":"23:40","volumn":"2501.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.94","rise":"0.51%","time":"23:45","volumn":"1366.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.93","rise":"0.41%","time":"23:50","volumn":"1777.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.93","rise":"0.41%","time":"23:55","volumn":"612.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.92","rise":"0.10%","time":"00:00","volumn":"1172.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.92","rise":"0.10%","time":"00:05","volumn":"1223.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.92","rise":"0.10%","time":"00:10","volumn":"264.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.92","rise":"0.10%","time":"00:15","volumn":"354.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","time":"00:20","volumn":"922.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","time":"00:25","volumn":"689.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.90","rise":"-0.31%","time":"00:30","volumn":"669.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.92","rise":"0.10%","time":"00:35","volumn":"2021.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","time":"00:40","volumn":"400.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","time":"00:45","volumn":"662.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.90","rise":"-0.31%","time":"00:50","volumn":"460.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.91","rise":"-0.20%","time":"00:55","volumn":"399.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.90","rise":"-0.31%","time":"01:00","volumn":"357.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.91","rise":"-0.20%","time":"01:05","volumn":"1430.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"-0.61%","time":"01:10","volumn":"2175.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"-0.92%","time":"01:15","volumn":"1195.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"-0.51%","time":"01:20","volumn":"1171.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"-0.61%","time":"01:25","volumn":"775.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"-0.41%","time":"01:30","volumn":"1097.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"-0.41%","time":"01:35","volumn":"152.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"-0.74%","time":"01:40","volumn":"928.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"-0.81%","time":"01:45","volumn":"229.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"-0.81%","time":"01:50","volumn":"672.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"-0.92%","time":"01:55","volumn":"442.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"-0.92%","time":"02:00","volumn":"241.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"-0.86%","time":"02:05","volumn":"237.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"-0.92%","time":"02:10","volumn":"271.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"-0.81%","time":"02:15","volumn":"331.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"-1.42%","time":"02:20","volumn":"4153.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"-1.53%","time":"02:25","volumn":"2532.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"-1.42%","time":"02:30","volumn":"241.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"-1.53%","time":"02:35","volumn":"1975.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-1.73%","time":"02:40","volumn":"370.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.85","rise":"-1.32%","time":"02:45","volumn":"2116.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"-1.42%","time":"02:50","volumn":"1022.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-1.73%","time":"02:55","volumn":"735.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-1.93%","time":"03:00","volumn":"1535.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-1.83%","time":"03:05","volumn":"1245.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-1.93%","time":"03:10","volumn":"2343.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-1.63%","time":"03:15","volumn":"2394.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-2.34%","time":"03:20","volumn":"7373.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-2.14%","time":"03:25","volumn":"4756.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-2.34%","time":"03:30","volumn":"633.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-2.03%","time":"03:35","volumn":"1880.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-2.03%","time":"03:40","volumn":"784.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-2.24%","time":"03:45","volumn":"2064.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"-1.53%","time":"03:50","volumn":"4135.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"-1.22%","time":"03:55","volumn":"3580.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"-1.53%","time":"04:00","volumn":"1.74\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.30","ratio":"0.94%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.76","ratio":"1.23%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"452.90","ratio":"1.56%"}],"marketCapitalization":"49.52\u4ebf","maxPrice":"5.18","minPrice":"4.77","monthlyTendency":{"cx":{"o":["2024\/04\/17","2024\/05\/14"]},"cy":{"o":["5.14","4.88","4.62","4.35","4.09"]},"cyrate":{"o":["23.26%","16.97%","10.67%","4.38%","-1.92%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.17","rise":"0","time":"04\/17","volumn":"6.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.20","rise":"0.72%","time":"04\/18","volumn":"4.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.09","rise":"-1.92%","time":"04\/19","volumn":"5.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.31","rise":"3.36%","time":"04\/22","volumn":"8.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.58","rise":"9.83%","time":"04\/23","volumn":"9.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.82","rise":"15.59%","time":"04\/24","volumn":"9.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"15.59%","time":"04\/25","volumn":"6.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.99","rise":"19.66%","time":"04\/26","volumn":"10.29\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.07","rise":"21.58%","time":"04\/29","volumn":"6.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"16.31%","time":"04\/30","volumn":"5.70\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"5.00","rise":"19.90%","time":"05\/01","volumn":"9.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"5.09","rise":"22.06%","time":"05\/02","volumn":"11.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"5.08","rise":"21.82%","time":"05\/03","volumn":"12.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"5.14","rise":"23.26%","time":"05\/06","volumn":"7.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.02","rise":"20.38%","time":"05\/07","volumn":"10.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.91","rise":"17.75%","time":"05\/08","volumn":"6.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.93","rise":"18.35%","time":"05\/09","volumn":"8.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"17.27%","time":"05\/10","volumn":"6.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.14","rise":"23.26%","time":"05\/13","volumn":"11.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.84","rise":"16.07%","time":"05\/14","volumn":"15.86\u4e07"}],"points":"20"},"open":"4.91","priceChangeRatio":"6.61%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7231\u5947\u827a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["5.16","5.07","4.97","4.88","4.78"]},"cyrate":{"o":["6.61%","4.65%","2.69%","0.72%","-1.24%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.93","rise":"1.96%","time":"21:31","volumn":"1430.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.93","rise":"1.96%","time":"21:32","volumn":"1734.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.93","rise":"1.96%","time":"21:33","volumn":"1781.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.93%","time":"21:34","volumn":"2687.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"0.52%","time":"21:35","volumn":"2964.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.31%","time":"21:36","volumn":"3294.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.41%","time":"21:37","volumn":"3604.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"0.10%","time":"21:38","volumn":"3869.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.10%","time":"21:39","volumn":"4207.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.85","rise":"0.21%","time":"21:40","volumn":"4803.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.31%","time":"21:41","volumn":"5258.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.31%","time":"21:42","volumn":"5612.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.31%","time":"21:43","volumn":"5875.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.37%","time":"21:44","volumn":"7049.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.85","rise":"0.21%","time":"21:45","volumn":"7162.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.21%","time":"21:46","volumn":"8307.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.10%","time":"21:47","volumn":"8565.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.21%","time":"21:48","volumn":"8758.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"21:49","volumn":"8935.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-0.62%","time":"21:50","volumn":"9180.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.83%","time":"21:51","volumn":"9704.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"21:52","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"21:53","volumn":"1.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"21:54","volumn":"1.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"21:55","volumn":"1.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-0.62%","time":"21:56","volumn":"1.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-0.62%","time":"21:57","volumn":"1.25\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-0.62%","time":"21:58","volumn":"1.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"21:59","volumn":"1.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:00","volumn":"1.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-1.14%","time":"22:01","volumn":"1.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.78","rise":"-1.24%","time":"22:02","volumn":"1.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-1.14%","time":"22:03","volumn":"1.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:04","volumn":"1.54\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:05","volumn":"1.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:06","volumn":"1.61\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:07","volumn":"1.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-1.00%","time":"22:08","volumn":"1.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:09","volumn":"1.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:10","volumn":"1.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:11","volumn":"1.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-0.62%","time":"22:12","volumn":"1.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:13","volumn":"2.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:14","volumn":"2.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:15","volumn":"2.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.83%","time":"22:16","volumn":"2.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-0.62%","time":"22:17","volumn":"2.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:18","volumn":"2.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:19","volumn":"2.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:20","volumn":"2.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.83%","time":"22:21","volumn":"2.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:22","volumn":"2.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-0.62%","time":"22:23","volumn":"2.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:24","volumn":"2.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-1.03%","time":"22:25","volumn":"2.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-0.93%","time":"22:26","volumn":"2.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-0.93%","time":"22:27","volumn":"2.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-0.93%","time":"22:28","volumn":"2.72\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.83%","time":"22:29","volumn":"2.75\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-1.03%","time":"22:30","volumn":"2.78\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-0.93%","time":"22:31","volumn":"2.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-0.93%","time":"22:32","volumn":"2.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-0.93%","time":"22:33","volumn":"2.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.79","rise":"-0.93%","time":"22:34","volumn":"2.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:35","volumn":"2.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.83%","time":"22:36","volumn":"2.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.80","rise":"-0.72%","time":"22:37","volumn":"2.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:38","volumn":"2.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:39","volumn":"2.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:40","volumn":"2.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:41","volumn":"2.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.41%","time":"22:42","volumn":"3.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.21%","time":"22:43","volumn":"3.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:44","volumn":"3.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-0.62%","time":"22:45","volumn":"3.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:46","volumn":"3.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:47","volumn":"3.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.41%","time":"22:48","volumn":"3.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:49","volumn":"3.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:50","volumn":"3.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.81","rise":"-0.54%","time":"22:51","volumn":"3.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"22:52","volumn":"3.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.41%","time":"22:53","volumn":"3.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"22:54","volumn":"3.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"22:55","volumn":"3.22\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.41%","time":"22:56","volumn":"3.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.41%","time":"22:57","volumn":"3.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"22:58","volumn":"3.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"22:59","volumn":"3.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"23:00","volumn":"3.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"23:01","volumn":"3.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.21%","time":"23:02","volumn":"3.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.10%","time":"23:03","volumn":"3.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.10%","time":"23:04","volumn":"3.47\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"23:05","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.52%","time":"23:06","volumn":"3.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-0.41%","time":"23:07","volumn":"3.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.31%","time":"23:08","volumn":"3.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.10%","time":"23:09","volumn":"3.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.21%","time":"23:10","volumn":"3.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.21%","time":"23:11","volumn":"3.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.83","rise":"-0.10%","time":"23:12","volumn":"3.78\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"0.00%","time":"23:13","volumn":"3.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"0.10%","time":"23:14","volumn":"3.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.85","rise":"0.20%","time":"23:15","volumn":"3.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.85","rise":"0.21%","time":"23:16","volumn":"3.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"0.10%","time":"23:17","volumn":"3.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"0.10%","time":"23:18","volumn":"3.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"0.10%","time":"23:19","volumn":"3.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.85","rise":"0.21%","time":"23:20","volumn":"3.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.84","rise":"0.10%","time":"23:21","volumn":"3.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.41%","time":"23:22","volumn":"3.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.41%","time":"23:23","volumn":"3.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.41%","time":"23:24","volumn":"3.99\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.41%","time":"23:25","volumn":"4.13\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.85","rise":"0.21%","time":"23:26","volumn":"4.15\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.31%","time":"23:27","volumn":"4.15\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.31%","time":"23:28","volumn":"4.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.31%","time":"23:29","volumn":"4.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"0.52%","time":"23:30","volumn":"4.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"0.52%","time":"23:31","volumn":"4.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.41%","time":"23:32","volumn":"4.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.41%","time":"23:33","volumn":"4.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.31%","time":"23:34","volumn":"4.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.86","rise":"0.41%","time":"23:35","volumn":"4.88\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"0.52%","time":"23:36","volumn":"4.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"0.52%","time":"23:37","volumn":"5.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.72%","time":"23:38","volumn":"5.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"1.03%","time":"23:39","volumn":"5.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"1.03%","time":"23:40","volumn":"5.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"1.03%","time":"23:41","volumn":"5.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"1.03%","time":"23:42","volumn":"5.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"1.03%","time":"23:43","volumn":"5.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"1.03%","time":"23:44","volumn":"5.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.90","rise":"1.24%","time":"23:45","volumn":"5.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.93%","time":"23:46","volumn":"5.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"1.03%","time":"23:47","volumn":"5.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.93%","time":"23:48","volumn":"5.54\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.93%","time":"23:49","volumn":"5.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.93%","time":"23:50","volumn":"5.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.83%","time":"23:51","volumn":"5.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.90","rise":"1.24%","time":"23:52","volumn":"5.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.90","rise":"1.24%","time":"23:53","volumn":"5.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.89","rise":"1.14%","time":"23:54","volumn":"5.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.93%","time":"23:55","volumn":"5.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.83%","time":"23:56","volumn":"5.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.83%","time":"23:57","volumn":"5.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.88","rise":"0.93%","time":"23:58","volumn":"5.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"0.62%","time":"23:59","volumn":"5.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.87","rise":"0.62%","time":"00:00","volumn":"5.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.87","rise":"0.62%","time":"00:01","volumn":"5.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.87","rise":"0.62%","time":"00:02","volumn":"5.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.88","rise":"0.72%","time":"00:03","volumn":"5.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.89","rise":"1.14%","time":"00:04","volumn":"6.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.89","rise":"1.14%","time":"00:05","volumn":"6.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.88","rise":"0.93%","time":"00:06","volumn":"6.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.88","rise":"0.93%","time":"00:07","volumn":"6.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.88","rise":"0.93%","time":"00:08","volumn":"6.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.89","rise":"1.14%","time":"00:09","volumn":"6.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.89","rise":"1.14%","time":"00:10","volumn":"6.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.34%","time":"00:11","volumn":"6.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.34%","time":"00:12","volumn":"6.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.34%","time":"00:13","volumn":"6.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.90","rise":"1.27%","time":"00:14","volumn":"6.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.45%","time":"00:15","volumn":"6.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.45%","time":"00:16","volumn":"6.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.34%","time":"00:17","volumn":"6.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.89","rise":"1.14%","time":"00:18","volumn":"6.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.89","rise":"1.14%","time":"00:19","volumn":"6.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.89","rise":"1.14%","time":"00:20","volumn":"6.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.90","rise":"1.24%","time":"00:21","volumn":"6.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.34%","time":"00:22","volumn":"6.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.34%","time":"00:23","volumn":"6.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.45%","time":"00:24","volumn":"6.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.45%","time":"00:25","volumn":"6.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.34%","time":"00:26","volumn":"6.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.45%","time":"00:27","volumn":"6.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"00:28","volumn":"7.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:29","volumn":"7.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"00:30","volumn":"7.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"00:31","volumn":"7.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"00:32","volumn":"7.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"00:33","volumn":"7.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"00:34","volumn":"7.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"00:35","volumn":"7.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"00:36","volumn":"7.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"00:37","volumn":"7.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"00:38","volumn":"7.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.82%","time":"00:39","volumn":"7.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"00:40","volumn":"7.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"00:41","volumn":"7.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"00:42","volumn":"7.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"00:43","volumn":"7.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"00:44","volumn":"7.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"00:45","volumn":"7.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"00:46","volumn":"7.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:47","volumn":"8.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"1.97%","time":"00:48","volumn":"8.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"00:49","volumn":"8.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"00:50","volumn":"8.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"00:51","volumn":"8.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:52","volumn":"8.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:53","volumn":"8.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:54","volumn":"8.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:55","volumn":"8.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:56","volumn":"8.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:57","volumn":"8.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:58","volumn":"8.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"00:59","volumn":"8.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:00","volumn":"8.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.34%","time":"01:01","volumn":"8.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.34%","time":"01:02","volumn":"8.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.90","rise":"1.24%","time":"01:03","volumn":"8.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.45%","time":"01:04","volumn":"8.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:05","volumn":"8.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:06","volumn":"8.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:07","volumn":"8.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:08","volumn":"8.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:09","volumn":"8.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"01:10","volumn":"8.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"01:11","volumn":"8.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:12","volumn":"8.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:13","volumn":"8.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"01:14","volumn":"8.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:15","volumn":"8.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:16","volumn":"8.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"01:17","volumn":"8.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:18","volumn":"8.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:19","volumn":"8.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:20","volumn":"8.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:21","volumn":"8.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.91","rise":"1.45%","time":"01:22","volumn":"8.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.60%","time":"01:23","volumn":"8.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:24","volumn":"9.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:25","volumn":"9.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"01:26","volumn":"9.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.90","rise":"1.24%","time":"01:27","volumn":"9.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:28","volumn":"9.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.69%","time":"01:29","volumn":"9.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:30","volumn":"9.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"01:31","volumn":"9.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:32","volumn":"9.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"01:33","volumn":"9.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:34","volumn":"9.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:35","volumn":"9.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:36","volumn":"9.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:37","volumn":"9.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:38","volumn":"9.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"01:39","volumn":"9.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:40","volumn":"9.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:41","volumn":"9.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:42","volumn":"9.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:43","volumn":"9.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:44","volumn":"9.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"01:45","volumn":"10.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"01:46","volumn":"10.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"01:47","volumn":"10.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"01:48","volumn":"10.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"01:49","volumn":"10.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"01:50","volumn":"10.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"01:51","volumn":"10.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"01:52","volumn":"10.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"01:53","volumn":"10.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"01:54","volumn":"10.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"01:55","volumn":"10.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:56","volumn":"10.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:57","volumn":"10.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:58","volumn":"10.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"01:59","volumn":"10.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:00","volumn":"10.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:01","volumn":"10.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"02:02","volumn":"10.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:03","volumn":"10.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:04","volumn":"10.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:05","volumn":"10.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:06","volumn":"10.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:07","volumn":"10.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.89%","time":"02:08","volumn":"10.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:09","volumn":"10.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:10","volumn":"10.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:11","volumn":"10.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"02:12","volumn":"10.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:13","volumn":"10.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:14","volumn":"10.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:15","volumn":"10.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.06%","time":"02:16","volumn":"10.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:17","volumn":"10.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:18","volumn":"10.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"02:19","volumn":"10.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.89%","time":"02:20","volumn":"10.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:21","volumn":"10.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:22","volumn":"10.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:23","volumn":"10.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:24","volumn":"10.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:25","volumn":"10.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:26","volumn":"10.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:27","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:28","volumn":"10.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:29","volumn":"10.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:30","volumn":"10.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:31","volumn":"10.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:32","volumn":"10.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"02:33","volumn":"10.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"02:34","volumn":"10.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:35","volumn":"10.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.06%","time":"02:36","volumn":"10.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:37","volumn":"11.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"1.96%","time":"02:38","volumn":"11.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:39","volumn":"11.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:40","volumn":"11.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:41","volumn":"11.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"02:42","volumn":"11.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:43","volumn":"11.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"02:44","volumn":"11.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:45","volumn":"11.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"02:46","volumn":"11.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.55%","time":"02:47","volumn":"11.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.63%","time":"02:48","volumn":"11.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:49","volumn":"11.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:50","volumn":"11.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:51","volumn":"11.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"02:52","volumn":"11.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"02:53","volumn":"11.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.83%","time":"02:54","volumn":"11.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:55","volumn":"11.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"02:56","volumn":"11.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:57","volumn":"11.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"02:58","volumn":"11.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"02:59","volumn":"11.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.65%","time":"03:00","volumn":"11.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"03:01","volumn":"11.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.92","rise":"1.76%","time":"03:02","volumn":"11.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"03:03","volumn":"12.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.90%","time":"03:04","volumn":"12.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:05","volumn":"12.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:06","volumn":"12.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:07","volumn":"12.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:08","volumn":"12.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.27%","time":"03:09","volumn":"12.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"03:10","volumn":"12.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:11","volumn":"12.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:12","volumn":"12.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.11%","time":"03:13","volumn":"12.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:14","volumn":"12.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:15","volumn":"12.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:16","volumn":"12.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:17","volumn":"12.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:18","volumn":"12.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:19","volumn":"12.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:20","volumn":"12.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.96","rise":"2.38%","time":"03:21","volumn":"12.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:22","volumn":"12.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:23","volumn":"12.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:24","volumn":"13.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:25","volumn":"13.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"03:26","volumn":"13.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:27","volumn":"13.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:28","volumn":"13.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:29","volumn":"13.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:30","volumn":"13.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:31","volumn":"13.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"03:32","volumn":"13.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"03:33","volumn":"13.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"03:34","volumn":"13.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"03:35","volumn":"13.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"03:36","volumn":"13.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.86%","time":"03:37","volumn":"13.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"03:38","volumn":"13.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:39","volumn":"13.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:40","volumn":"13.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:41","volumn":"13.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:42","volumn":"13.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:43","volumn":"13.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"03:44","volumn":"13.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:45","volumn":"13.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:46","volumn":"13.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:47","volumn":"13.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.94","rise":"2.07%","time":"03:48","volumn":"13.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.93","rise":"1.96%","time":"03:49","volumn":"13.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:50","volumn":"13.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.96","rise":"2.38%","time":"03:51","volumn":"14.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.17%","time":"03:52","volumn":"14.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.95","rise":"2.24%","time":"03:53","volumn":"14.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.96","rise":"2.51%","time":"03:54","volumn":"14.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.02","rise":"3.72%","time":"03:55","volumn":"15.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.01","rise":"3.51%","time":"03:56","volumn":"16.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.04","rise":"4.03%","time":"03:57","volumn":"16.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.05","rise":"4.34%","time":"03:58","volumn":"17.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.06","rise":"4.55%","time":"03:59","volumn":"18.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.16","rise":"6.61%","time":"04:00","volumn":"22.26\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7231\u5947\u827a[IQ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_IQ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/IQ.html?from=360search","volume":"2226.44\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/01","2024\/05\/14"]},"cy":{"o":["6.34","5.55","4.75","3.96","3.17"]},"cyrate":{"o":["51.67%","32.72%","13.76%","-5.20%","-24.16%"]},"p":[{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"4.18","rise":"0","time":"06\/01","volumn":"16.49\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"4.45","rise":"6.46%","time":"06\/02","volumn":"13.76\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"4.41","rise":"5.50%","time":"06\/05","volumn":"4.74\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"4.75","rise":"13.64%","time":"06\/06","volumn":"15.73\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"4.78","rise":"14.35%","time":"06\/07","volumn":"10.29\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"5.05","rise":"20.81%","time":"06\/08","volumn":"16.11\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"4.92","rise":"17.70%","time":"06\/09","volumn":"20.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"4.67","rise":"11.72%","time":"06\/12","volumn":"19.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"5.03","rise":"20.33%","time":"06\/13","volumn":"16.61\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"5.23","rise":"25.12%","time":"06\/14","volumn":"13.27\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"5.50","rise":"31.58%","time":"06\/15","volumn":"21.45\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"5.50","rise":"31.58%","time":"06\/16","volumn":"12.93\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"5.32","rise":"27.27%","time":"06\/20","volumn":"13.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"5.33","rise":"27.51%","time":"06\/21","volumn":"14.68\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"5.13","rise":"22.73%","time":"06\/22","volumn":"9.50\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"5.00","rise":"19.62%","time":"06\/23","volumn":"7.97\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"5.08","rise":"21.53%","time":"06\/26","volumn":"6.60\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"5.29","rise":"26.56%","time":"06\/27","volumn":"8.37\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"5.24","rise":"25.36%","time":"06\/28","volumn":"10.66\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"5.15","rise":"23.21%","time":"06\/29","volumn":"13.33\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"5.34","rise":"27.75%","time":"06\/30","volumn":"8.78\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"5.40","rise":"29.19%","time":"07\/03","volumn":"5.21\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"5.29","rise":"26.56%","time":"07\/05","volumn":"8.24\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"5.06","rise":"21.05%","time":"07\/06","volumn":"11.10\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"5.16","rise":"23.44%","time":"07\/07","volumn":"6.40\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"5.12","rise":"22.49%","time":"07\/10","volumn":"8.52\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"5.23","rise":"25.12%","time":"07\/11","volumn":"6.61\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"5.70","rise":"36.36%","time":"07\/12","volumn":"19.25\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"5.70","rise":"36.36%","time":"07\/13","volumn":"16.43\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"5.39","rise":"28.95%","time":"07\/14","volumn":"15.93\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"5.30","rise":"26.79%","time":"07\/17","volumn":"6.66\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"4.99","rise":"19.38%","time":"07\/18","volumn":"15.66\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"5.26","rise":"25.84%","time":"07\/19","volumn":"13.28\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"5.07","rise":"21.29%","time":"07\/20","volumn":"7.65\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"5.01","rise":"19.86%","time":"07\/21","volumn":"4.49\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"5.36","rise":"28.23%","time":"07\/24","volumn":"15.76\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"5.27","rise":"26.08%","time":"07\/25","volumn":"7.38\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"5.35","rise":"27.99%","time":"07\/26","volumn":"11.30\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"5.58","rise":"33.49%","time":"07\/27","volumn":"13.45\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"6.32","rise":"51.20%","time":"07\/28","volumn":"26.29\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"6.34","rise":"51.67%","time":"07\/31","volumn":"13.13\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"6.12","rise":"46.41%","time":"08\/01","volumn":"10.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"5.76","rise":"37.80%","time":"08\/02","volumn":"10.80\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"6.13","rise":"46.65%","time":"08\/03","volumn":"10.43\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"6.02","rise":"44.02%","time":"08\/04","volumn":"6.69\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"6.02","rise":"44.02%","time":"08\/07","volumn":"5.22\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"5.94","rise":"42.11%","time":"08\/08","volumn":"5.29\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"5.96","rise":"42.58%","time":"08\/09","volumn":"5.29\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"5.97","rise":"42.82%","time":"08\/10","volumn":"13.68\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"5.83","rise":"39.47%","time":"08\/11","volumn":"5.44\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"5.75","rise":"37.56%","time":"08\/14","volumn":"5.16\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"5.63","rise":"34.69%","time":"08\/15","volumn":"7.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"5.50","rise":"31.58%","time":"08\/16","volumn":"7.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"5.54","rise":"32.54%","time":"08\/17","volumn":"6.76\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"5.24","rise":"25.36%","time":"08\/18","volumn":"10.94\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"5.20","rise":"24.40%","time":"08\/21","volumn":"9.18\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"4.89","rise":"16.99%","time":"08\/22","volumn":"17.25\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"4.69","rise":"12.20%","time":"08\/23","volumn":"23.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"4.72","rise":"12.92%","time":"08\/24","volumn":"14.44\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"4.63","rise":"10.77%","time":"08\/25","volumn":"8.92\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"4.80","rise":"14.83%","time":"08\/28","volumn":"8.72\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"4.94","rise":"18.18%","time":"08\/29","volumn":"12.40\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"4.97","rise":"18.90%","time":"08\/30","volumn":"5.02\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"5.04","rise":"20.57%","time":"08\/31","volumn":"8.02\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"5.11","rise":"22.25%","time":"09\/01","volumn":"11.55\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"4.95","rise":"18.42%","time":"09\/05","volumn":"6.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"4.90","rise":"17.22%","time":"09\/06","volumn":"3.83\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"4.76","rise":"13.88%","time":"09\/07","volumn":"6.18\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"4.63","rise":"10.77%","time":"09\/08","volumn":"6.37\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"4.69","rise":"12.20%","time":"09\/11","volumn":"5.45\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"4.61","rise":"10.29%","time":"09\/12","volumn":"8.93\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"4.60","rise":"10.05%","time":"09\/13","volumn":"9.86\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"4.76","rise":"13.88%","time":"09\/14","volumn":"6.48\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"4.75","rise":"13.64%","time":"09\/15","volumn":"3.83\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"4.79","rise":"14.59%","time":"09\/18","volumn":"7.09\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"4.80","rise":"14.83%","time":"09\/19","volumn":"5.35\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.67","rise":"11.72%","time":"09\/20","volumn":"6.49\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.63","rise":"10.77%","time":"09\/21","volumn":"6.41\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.76","rise":"13.88%","time":"09\/22","volumn":"4.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.79","rise":"14.59%","time":"09\/25","volumn":"5.14\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.80","rise":"14.83%","time":"09\/26","volumn":"7.49\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.75","rise":"13.64%","time":"09\/27","volumn":"5.68\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.64","rise":"11.00%","time":"09\/28","volumn":"5.53\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"4.74","rise":"13.40%","time":"09\/29","volumn":"3.72\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"4.70","rise":"12.44%","time":"10\/02","volumn":"3.26\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"4.48","rise":"7.18%","time":"10\/03","volumn":"7.80\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"4.47","rise":"6.94%","time":"10\/04","volumn":"7.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"4.56","rise":"9.09%","time":"10\/05","volumn":"6.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"4.75","rise":"13.64%","time":"10\/06","volumn":"6.90\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.71","rise":"12.68%","time":"10\/09","volumn":"3.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.94","rise":"18.18%","time":"10\/10","volumn":"8.92\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.99","rise":"19.38%","time":"10\/11","volumn":"8.54\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.75","rise":"13.64%","time":"10\/12","volumn":"6.27\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.80","rise":"14.83%","time":"10\/13","volumn":"5.27\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.77","rise":"14.11%","time":"10\/16","volumn":"4.09\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.65","rise":"11.24%","time":"10\/17","volumn":"8.88\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.58","rise":"9.57%","time":"10\/18","volumn":"8.17\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"4.50","rise":"7.66%","time":"10\/19","volumn":"5.13\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"4.60","rise":"10.05%","time":"10\/20","volumn":"10.35\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"4.55","rise":"8.85%","time":"10\/23","volumn":"4.61\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"4.79","rise":"14.59%","time":"10\/24","volumn":"12.46\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"4.64","rise":"11.00%","time":"10\/25","volumn":"6.12\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.69","rise":"12.20%","time":"10\/26","volumn":"6.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.80","rise":"14.83%","time":"10\/27","volumn":"10.72\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.82","rise":"15.31%","time":"10\/30","volumn":"6.23\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.66","rise":"11.48%","time":"10\/31","volumn":"8.35\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.66","rise":"11.48%","time":"11\/01","volumn":"4.52\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.82","rise":"15.31%","time":"11\/02","volumn":"7.20\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.99","rise":"19.38%","time":"11\/03","volumn":"9.98\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.92","rise":"17.70%","time":"11\/06","volumn":"7.62\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.96","rise":"18.66%","time":"11\/07","volumn":"10.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"4.97","rise":"18.90%","time":"11\/08","volumn":"6.99\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"4.85","rise":"16.03%","time":"11\/09","volumn":"7.23\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"4.83","rise":"15.55%","time":"11\/10","volumn":"4.09\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.88","rise":"16.75%","time":"11\/13","volumn":"3.53\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.98","rise":"19.14%","time":"11\/14","volumn":"8.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"5.25","rise":"25.60%","time":"11\/15","volumn":"12.50\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"5.03","rise":"20.33%","time":"11\/16","volumn":"10.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"5.08","rise":"21.53%","time":"11\/17","volumn":"6.89\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"5.23","rise":"25.12%","time":"11\/20","volumn":"15.69\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"4.75","rise":"13.64%","time":"11\/21","volumn":"26.13\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"4.75","rise":"13.64%","time":"11\/22","volumn":"8.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"4.75","rise":"13.64%","time":"11\/24","volumn":"4.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"4.69","rise":"12.20%","time":"11\/27","volumn":"8.31\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"4.64","rise":"11.00%","time":"11\/28","volumn":"8.84\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"4.49","rise":"7.42%","time":"11\/29","volumn":"9.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"4.49","rise":"7.42%","time":"11\/30","volumn":"11.05\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"4.40","rise":"5.26%","time":"12\/01","volumn":"8.46\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"4.46","rise":"6.70%","time":"12\/04","volumn":"8.21\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"4.41","rise":"5.50%","time":"12\/05","volumn":"7.63\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"4.42","rise":"5.74%","time":"12\/06","volumn":"7.58\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"4.60","rise":"10.05%","time":"12\/07","volumn":"11.16\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"4.56","rise":"9.09%","time":"12\/08","volumn":"7.89\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"4.57","rise":"9.33%","time":"12\/11","volumn":"6.80\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"4.64","rise":"11.00%","time":"12\/12","volumn":"6.36\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"4.64","rise":"11.00%","time":"12\/13","volumn":"7.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"4.66","rise":"11.48%","time":"12\/14","volumn":"6.82\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"4.68","rise":"11.96%","time":"12\/15","volumn":"6.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"4.63","rise":"10.77%","time":"12\/18","volumn":"8.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"4.70","rise":"12.44%","time":"12\/19","volumn":"5.91\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"4.61","rise":"10.29%","time":"12\/20","volumn":"7.43\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"4.73","rise":"13.16%","time":"12\/21","volumn":"8.24\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"4.67","rise":"11.72%","time":"12\/22","volumn":"7.64\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"4.71","rise":"12.68%","time":"12\/26","volumn":"5.79\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"4.72","rise":"12.92%","time":"12\/27","volumn":"3.44\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"4.80","rise":"14.83%","time":"12\/28","volumn":"6.44\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"4.88","rise":"16.75%","time":"12\/29","volumn":"9.11\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"4.80","rise":"14.83%","time":"01\/02","volumn":"5.90\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"4.79","rise":"14.59%","time":"01\/03","volumn":"7.23\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"4.74","rise":"13.40%","time":"01\/04","volumn":"4.38\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"4.69","rise":"12.20%","time":"01\/05","volumn":"5.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"4.55","rise":"8.85%","time":"01\/08","volumn":"9.71\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"4.48","rise":"7.18%","time":"01\/09","volumn":"6.77\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"4.41","rise":"5.50%","time":"01\/10","volumn":"7.64\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"4.49","rise":"7.42%","time":"01\/11","volumn":"7.30\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"4.46","rise":"6.70%","time":"01\/12","volumn":"5.53\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"4.17","rise":"-0.24%","time":"01\/16","volumn":"11.65\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"4.01","rise":"-4.07%","time":"01\/17","volumn":"9.85\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"3.74","rise":"-10.53%","time":"01\/18","volumn":"23.85\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"3.66","rise":"-12.44%","time":"01\/19","volumn":"19.28\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"3.64","rise":"-12.92%","time":"01\/22","volumn":"14.88\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"3.69","rise":"-11.72%","time":"01\/23","volumn":"14.41\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"3.67","rise":"-12.20%","time":"01\/24","volumn":"14.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"3.58","rise":"-14.35%","time":"01\/25","volumn":"9.14\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"3.53","rise":"-15.55%","time":"01\/26","volumn":"6.89\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"3.46","rise":"-17.22%","time":"01\/29","volumn":"7.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"3.36","rise":"-19.62%","time":"01\/30","volumn":"6.13\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"3.35","rise":"-19.86%","time":"01\/31","volumn":"7.94\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"3.29","rise":"-21.29%","time":"02\/01","volumn":"6.83\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"3.27","rise":"-21.77%","time":"02\/02","volumn":"6.86\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"3.17","rise":"-24.16%","time":"02\/05","volumn":"12.11\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"3.56","rise":"-14.83%","time":"02\/06","volumn":"15.58\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"3.44","rise":"-17.70%","time":"02\/07","volumn":"9.58\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"3.37","rise":"-19.38%","time":"02\/08","volumn":"6.04\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"3.39","rise":"-18.90%","time":"02\/09","volumn":"3.83\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"3.49","rise":"-16.51%","time":"02\/12","volumn":"5.31\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"3.27","rise":"-21.77%","time":"02\/13","volumn":"7.99\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"3.50","rise":"-16.27%","time":"02\/14","volumn":"6.90\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"3.59","rise":"-14.11%","time":"02\/15","volumn":"5.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"3.59","rise":"-14.11%","time":"02\/16","volumn":"5.01\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"3.59","rise":"-14.11%","time":"02\/20","volumn":"6.59\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"3.62","rise":"-13.40%","time":"02\/21","volumn":"5.80\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"3.61","rise":"-13.64%","time":"02\/22","volumn":"8.87\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"3.51","rise":"-16.03%","time":"02\/23","volumn":"8.80\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"3.51","rise":"-16.03%","time":"02\/26","volumn":"6.35\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"3.67","rise":"-12.20%","time":"02\/27","volumn":"12.18\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"3.67","rise":"-12.20%","time":"02\/28","volumn":"21.19\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"3.69","rise":"-11.72%","time":"02\/29","volumn":"17.19\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"3.82","rise":"-8.61%","time":"03\/01","volumn":"9.62\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"3.64","rise":"-12.92%","time":"03\/04","volumn":"11.76\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"3.45","rise":"-17.46%","time":"03\/05","volumn":"14.67\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"3.73","rise":"-10.65%","time":"03\/06","volumn":"10.99\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"3.77","rise":"-9.81%","time":"03\/07","volumn":"5.92\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"3.94","rise":"-5.74%","time":"03\/08","volumn":"10.32\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.07","rise":"-2.63%","time":"03\/11","volumn":"7.39\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.30","rise":"2.87%","time":"03\/12","volumn":"10.80\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.16","rise":"-0.48%","time":"03\/13","volumn":"6.97\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.00","rise":"-4.31%","time":"03\/14","volumn":"6.80\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.00","rise":"-4.31%","time":"03\/15","volumn":"5.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"3.98","rise":"-4.78%","time":"03\/18","volumn":"5.45\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"3.95","rise":"-5.50%","time":"03\/19","volumn":"5.45\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.16","rise":"-0.48%","time":"03\/20","volumn":"6.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.07","rise":"-2.63%","time":"03\/21","volumn":"5.00\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.04","rise":"-3.35%","time":"03\/22","volumn":"7.51\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.06","rise":"-2.87%","time":"03\/25","volumn":"3.14\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.04","rise":"-3.35%","time":"03\/26","volumn":"5.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.03","rise":"-3.59%","time":"03\/27","volumn":"5.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.23","rise":"1.20%","time":"03\/28","volumn":"8.13\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"4.29","rise":"2.63%","time":"04\/01","volumn":"6.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.37","rise":"4.55%","time":"04\/02","volumn":"6.90\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"4.31","rise":"3.11%","time":"04\/03","volumn":"6.06\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"4.30","rise":"2.87%","time":"04\/04","volumn":"5.82\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"4.49","rise":"7.42%","time":"04\/05","volumn":"7.28\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"4.32","rise":"3.35%","time":"04\/08","volumn":"10.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"4.48","rise":"7.18%","time":"04\/09","volumn":"5.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"4.44","rise":"6.22%","time":"04\/10","volumn":"3.42\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"4.40","rise":"5.26%","time":"04\/11","volumn":"4.61\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"4.12","rise":"-1.44%","time":"04\/12","volumn":"7.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.09","rise":"-2.15%","time":"04\/15","volumn":"8.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.10","rise":"-1.91%","time":"04\/16","volumn":"7.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.17","rise":"-0.24%","time":"04\/17","volumn":"6.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.20","rise":"0.48%","time":"04\/18","volumn":"4.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.09","rise":"-2.15%","time":"04\/19","volumn":"5.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.31","rise":"3.11%","time":"04\/22","volumn":"8.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.58","rise":"9.57%","time":"04\/23","volumn":"9.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.82","rise":"15.31%","time":"04\/24","volumn":"9.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"15.31%","time":"04\/25","volumn":"6.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.99","rise":"19.38%","time":"04\/26","volumn":"10.29\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.07","rise":"21.29%","time":"04\/29","volumn":"6.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"16.03%","time":"04\/30","volumn":"5.70\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"5.00","rise":"19.62%","time":"05\/01","volumn":"9.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"5.09","rise":"21.77%","time":"05\/02","volumn":"11.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"5.08","rise":"21.53%","time":"05\/03","volumn":"12.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"5.14","rise":"22.97%","time":"05\/06","volumn":"7.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.02","rise":"20.10%","time":"05\/07","volumn":"10.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.91","rise":"17.46%","time":"05\/08","volumn":"6.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.93","rise":"18.06%","time":"05\/09","volumn":"8.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.89","rise":"16.99%","time":"05\/10","volumn":"6.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.14","rise":"22.97%","time":"05\/13","volumn":"11.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.84","rise":"15.79%","time":"05\/14","volumn":"15.86\u4e07"}],"points":"240"}}