ogn是什么组织 草根大学生活网
高盛:维持Organon(OGN.US)评级 股票频道 证券之星
{"amount":"4292.23\u4e07","changeAmount":"-0.28","close":"20.68","currentPrice":"20.40","currenttime":"2024-05-08 04:00:01","e":{"@attributes":{"datetime":"2024-05-08 04:00:01","e1":"20.40","e2":"-0.28","e3":"(-1.35%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/02","05\/03","05\/04","05\/06","05\/07"]},"cy":{"o":["20.73","20.08","19.44","18.79","18.15"]},"cyrate":{"o":["11.04%","7.59%","4.14%","0.69%","-2.76%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.66","rise":"0","time":"02:35","volumn":"169.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.70","rise":"0.16%","time":"02:40","volumn":"163.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.68","rise":"0.11%","time":"02:45","volumn":"151.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.66","rise":"-0.03%","time":"02:50","volumn":"187.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.70","rise":"0.21%","time":"02:55","volumn":"144.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.70","rise":"0.19%","time":"03:00","volumn":"309.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.67","rise":"0.03%","time":"03:05","volumn":"279.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.69","rise":"0.13%","time":"03:10","volumn":"136.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.64","rise":"-0.16%","time":"03:15","volumn":"1640.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.58","rise":"-0.46%","time":"03:20","volumn":"342.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.59","rise":"-0.43%","time":"03:25","volumn":"320.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.61","rise":"-0.32%","time":"03:30","volumn":"220.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.62","rise":"-0.21%","time":"03:35","volumn":"267.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.62","rise":"-0.24%","time":"03:40","volumn":"210.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.62","rise":"-0.24%","time":"03:45","volumn":"238.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.62","rise":"-0.24%","time":"03:50","volumn":"333.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.62","rise":"-0.24%","time":"03:55","volumn":"654.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.61","rise":"-0.29%","time":"04:00","volumn":"6094.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.75","rise":"0.46%","time":"21:35","volumn":"272.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.69","rise":"0.13%","time":"21:40","volumn":"147.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.71","rise":"0.24%","time":"21:45","volumn":"113.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.69","rise":"0.13%","time":"21:50","volumn":"87.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.69","rise":"0.13%","time":"21:55","volumn":"47.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.73","rise":"0.35%","time":"22:00","volumn":"107.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.69","rise":"0.13%","time":"22:05","volumn":"107.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.77","rise":"0.56%","time":"22:10","volumn":"275.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.75","rise":"0.46%","time":"22:15","volumn":"87.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.71","rise":"0.24%","time":"22:20","volumn":"119.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.68","rise":"0.05%","time":"22:25","volumn":"216.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.68","rise":"0.11%","time":"22:30","volumn":"164.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.64","rise":"-0.13%","time":"22:35","volumn":"227.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.62","rise":"-0.21%","time":"22:40","volumn":"179.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.62","rise":"-0.24%","time":"22:45","volumn":"200.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.63","rise":"-0.19%","time":"22:50","volumn":"115.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.66","rise":"-0.05%","time":"22:55","volumn":"71.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.65","rise":"-0.08%","time":"23:00","volumn":"160.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.68","rise":"0.05%","time":"23:05","volumn":"85.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.67","rise":"0.03%","time":"23:10","volumn":"132.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.68","rise":"0.11%","time":"23:15","volumn":"86.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.61","rise":"-0.32%","time":"23:20","volumn":"166.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.65","rise":"-0.08%","time":"23:25","volumn":"140.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.66","rise":"-0.03%","time":"23:30","volumn":"342.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.66","rise":"0.00%","time":"23:35","volumn":"93.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.68","rise":"0.08%","time":"23:40","volumn":"89.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.68","rise":"0.08%","time":"23:45","volumn":"78.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.69","rise":"0.16%","time":"23:50","volumn":"266.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.70","rise":"0.16%","time":"23:55","volumn":"52.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.67","rise":"0.03%","time":"00:00","volumn":"97.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.66","rise":"0.00%","time":"00:05","volumn":"131.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.68","rise":"0.05%","time":"00:10","volumn":"69.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.69","rise":"0.13%","time":"00:15","volumn":"96.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.69","rise":"0.13%","time":"00:20","volumn":"75.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.66","rise":"0.00%","time":"00:25","volumn":"91.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.70","rise":"0.19%","time":"00:30","volumn":"378.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.71","rise":"0.24%","time":"00:35","volumn":"229.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.75","rise":"0.45%","time":"00:40","volumn":"474.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.73","rise":"0.38%","time":"00:45","volumn":"215.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.73","rise":"0.38%","time":"00:50","volumn":"211.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.71","rise":"0.27%","time":"00:55","volumn":"148.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.70","rise":"0.21%","time":"01:00","volumn":"251.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.68","rise":"0.05%","time":"01:05","volumn":"268.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.67","rise":"0.03%","time":"01:10","volumn":"200.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"01:15","volumn":"340.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.66","rise":"0.00%","time":"01:20","volumn":"259.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.66","rise":"-0.03%","time":"01:25","volumn":"67.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.66","rise":"-0.03%","time":"01:30","volumn":"92.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.68","rise":"0.08%","time":"01:35","volumn":"76.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.70","rise":"0.19%","time":"01:40","volumn":"84.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.69","rise":"0.13%","time":"01:45","volumn":"99.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.70","rise":"0.19%","time":"01:50","volumn":"130.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.66","rise":"-0.03%","time":"01:55","volumn":"220.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.66","rise":"-0.03%","time":"02:00","volumn":"88.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.73","rise":"0.38%","time":"02:05","volumn":"167.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.72","rise":"0.29%","time":"02:10","volumn":"107.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.73","rise":"0.35%","time":"02:15","volumn":"131.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.72","rise":"0.29%","time":"02:20","volumn":"191.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.68","rise":"0.08%","time":"02:25","volumn":"1183.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.70","rise":"0.21%","time":"02:30","volumn":"264.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.77","rise":"0.59%","time":"02:35","volumn":"160.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.78","rise":"0.62%","time":"02:40","volumn":"231.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.91","rise":"1.31%","time":"02:45","volumn":"201.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.93","rise":"1.42%","time":"02:50","volumn":"228.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.98","rise":"1.66%","time":"02:55","volumn":"192.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.00","rise":"1.82%","time":"03:00","volumn":"297.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.03","rise":"1.96%","time":"03:05","volumn":"295.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.06","rise":"2.12%","time":"03:10","volumn":"585.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.09","rise":"2.25%","time":"03:15","volumn":"572.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.04","rise":"2.01%","time":"03:20","volumn":"484.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.08","rise":"2.21%","time":"03:25","volumn":"303.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.05","rise":"2.09%","time":"03:30","volumn":"389.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.98","rise":"1.66%","time":"03:35","volumn":"548.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.93","rise":"1.45%","time":"03:40","volumn":"273.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.92","rise":"1.37%","time":"03:45","volumn":"457.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.88","rise":"1.13%","time":"03:50","volumn":"693.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.79","rise":"0.67%","time":"03:55","volumn":"811.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.83","rise":"0.88%","time":"04:00","volumn":"6574.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.58","rise":"4.90%","time":"21:35","volumn":"1543.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.37","rise":"3.78%","time":"21:40","volumn":"620.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.96","rise":"1.61%","time":"21:45","volumn":"817.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.56","rise":"-0.56%","time":"21:50","volumn":"1604.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.18","rise":"-2.60%","time":"21:55","volumn":"1682.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.23","rise":"-2.36%","time":"22:00","volumn":"601.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"-2.17%","time":"22:05","volumn":"787.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.31","rise":"-1.90%","time":"22:10","volumn":"678.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.43","rise":"-1.26%","time":"22:15","volumn":"416.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.15","rise":"-2.76%","time":"22:20","volumn":"618.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.42","rise":"-1.31%","time":"22:25","volumn":"373.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.32","rise":"-1.88%","time":"22:30","volumn":"410.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.38","rise":"-1.52%","time":"22:35","volumn":"464.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.30","rise":"-1.93%","time":"22:40","volumn":"339.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"-2.17%","time":"22:45","volumn":"491.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.25","rise":"-2.22%","time":"22:50","volumn":"630.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.37","rise":"-1.58%","time":"22:55","volumn":"451.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.36","rise":"-1.65%","time":"23:00","volumn":"311.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.32","rise":"-1.85%","time":"23:05","volumn":"679.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.27","rise":"-2.12%","time":"23:10","volumn":"524.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.30","rise":"-1.96%","time":"23:15","volumn":"489.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.32","rise":"-1.85%","time":"23:20","volumn":"371.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.34","rise":"-1.77%","time":"23:25","volumn":"200.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.34","rise":"-1.74%","time":"23:30","volumn":"264.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.50","rise":"-0.87%","time":"23:35","volumn":"322.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.56","rise":"-0.56%","time":"23:40","volumn":"356.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.63","rise":"-0.19%","time":"23:45","volumn":"193.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.74","rise":"0.40%","time":"23:50","volumn":"282.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.85","rise":"0.99%","time":"23:55","volumn":"311.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.77","rise":"0.56%","time":"00:00","volumn":"176.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.75","rise":"0.48%","time":"00:05","volumn":"166.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.81","rise":"0.78%","time":"00:10","volumn":"255.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.81","rise":"0.78%","time":"00:15","volumn":"208.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.73","rise":"0.35%","time":"00:20","volumn":"236.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.84","rise":"0.91%","time":"00:25","volumn":"285.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.86","rise":"1.07%","time":"00:30","volumn":"289.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.91","rise":"1.29%","time":"00:35","volumn":"202.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.91","rise":"1.31%","time":"00:40","volumn":"232.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.88","rise":"1.15%","time":"00:45","volumn":"205.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.86","rise":"1.04%","time":"00:50","volumn":"198.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.88","rise":"1.15%","time":"00:55","volumn":"237.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.91","rise":"1.29%","time":"01:00","volumn":"240.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.91","rise":"1.31%","time":"01:05","volumn":"162.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.91","rise":"1.31%","time":"01:10","volumn":"221.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.97","rise":"1.63%","time":"01:15","volumn":"232.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.11","rise":"2.38%","time":"01:20","volumn":"256.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.20","rise":"2.87%","time":"01:25","volumn":"343.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.18","rise":"2.76%","time":"01:30","volumn":"331.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.18","rise":"2.76%","time":"01:35","volumn":"473.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.26","rise":"3.19%","time":"01:40","volumn":"321.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.25","rise":"3.14%","time":"01:45","volumn":"349.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.21","rise":"2.92%","time":"01:50","volumn":"549.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.22","rise":"2.98%","time":"01:55","volumn":"230.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.14","rise":"2.54%","time":"02:00","volumn":"281.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.15","rise":"2.60%","time":"02:05","volumn":"136.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.12","rise":"2.46%","time":"02:10","volumn":"168.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.07","rise":"2.17%","time":"02:15","volumn":"355.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.08","rise":"2.22%","time":"02:20","volumn":"305.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.11","rise":"2.41%","time":"02:25","volumn":"122.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.16","rise":"2.68%","time":"02:30","volumn":"160.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.18","rise":"2.73%","time":"02:35","volumn":"409.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.12","rise":"2.44%","time":"02:40","volumn":"161.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.06","rise":"2.12%","time":"02:45","volumn":"465.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.12","rise":"2.44%","time":"02:50","volumn":"379.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.20","rise":"2.84%","time":"02:55","volumn":"303.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.14","rise":"2.52%","time":"03:00","volumn":"416.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.17","rise":"2.71%","time":"03:05","volumn":"448.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.19","rise":"2.81%","time":"03:10","volumn":"381.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.25","rise":"3.11%","time":"03:15","volumn":"3395.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.25","rise":"3.11%","time":"03:20","volumn":"181.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.28","rise":"3.29%","time":"03:25","volumn":"290.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.27","rise":"3.27%","time":"03:30","volumn":"318.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.30","rise":"3.38%","time":"03:35","volumn":"362.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.49","rise":"4.42%","time":"03:40","volumn":"1106.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.52","rise":"4.55%","time":"03:45","volumn":"2138.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.48","rise":"4.37%","time":"03:50","volumn":"1476.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.49","rise":"4.42%","time":"03:55","volumn":"1711.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.50","rise":"4.47%","time":"04:00","volumn":"7083.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.00","rise":"7.15%","time":"21:35","volumn":"1125.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.95","rise":"6.91%","time":"21:40","volumn":"212.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.92","rise":"6.72%","time":"21:45","volumn":"239.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.87","rise":"6.46%","time":"21:50","volumn":"499.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.95","rise":"6.91%","time":"21:55","volumn":"674.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.05","rise":"7.42%","time":"22:00","volumn":"664.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.05","rise":"7.45%","time":"22:05","volumn":"366.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.09","rise":"7.63%","time":"22:10","volumn":"509.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.91","rise":"6.64%","time":"22:15","volumn":"307.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.88","rise":"6.51%","time":"22:20","volumn":"396.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.93","rise":"6.78%","time":"22:25","volumn":"357.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.93","rise":"6.75%","time":"22:30","volumn":"361.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.89","rise":"6.54%","time":"22:35","volumn":"376.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.92","rise":"6.71%","time":"22:40","volumn":"278.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.02","rise":"7.23%","time":"22:45","volumn":"433.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.01","rise":"7.21%","time":"22:50","volumn":"298.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.03","rise":"7.30%","time":"22:55","volumn":"245.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.01","rise":"7.21%","time":"23:00","volumn":"211.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.06","rise":"7.47%","time":"23:05","volumn":"270.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"8.25%","time":"23:10","volumn":"682.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.17","rise":"8.06%","time":"23:15","volumn":"227.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"8.09%","time":"23:20","volumn":"184.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"8.60%","time":"23:25","volumn":"277.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"8.47%","time":"23:30","volumn":"348.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.15","rise":"7.96%","time":"23:35","volumn":"362.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"8.38%","time":"23:40","volumn":"210.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"8.09%","time":"23:45","volumn":"162.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.17","rise":"8.06%","time":"23:50","volumn":"698.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"8.22%","time":"23:55","volumn":"251.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.24","rise":"8.44%","time":"00:00","volumn":"254.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.24","rise":"8.42%","time":"00:05","volumn":"148.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.14","rise":"7.90%","time":"00:10","volumn":"274.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.13","rise":"7.85%","time":"00:15","volumn":"718.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.07","rise":"7.55%","time":"00:20","volumn":"164.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.02","rise":"7.29%","time":"00:25","volumn":"126.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.95","rise":"6.88%","time":"00:30","volumn":"356.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.95","rise":"6.88%","time":"00:35","volumn":"3987.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.78","rise":"5.97%","time":"00:40","volumn":"671.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.65","rise":"5.28%","time":"00:45","volumn":"300.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.66","rise":"5.36%","time":"00:50","volumn":"473.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.64","rise":"5.22%","time":"00:55","volumn":"343.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.70","rise":"5.55%","time":"01:00","volumn":"279.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.55","rise":"4.77%","time":"01:05","volumn":"427.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.52","rise":"4.61%","time":"01:10","volumn":"224.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.48","rise":"4.37%","time":"01:15","volumn":"296.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.45","rise":"4.23%","time":"01:20","volumn":"169.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.43","rise":"4.10%","time":"01:25","volumn":"259.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.47","rise":"4.31%","time":"01:30","volumn":"404.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.45","rise":"4.21%","time":"01:35","volumn":"174.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.61","rise":"5.04%","time":"01:40","volumn":"155.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.64","rise":"5.25%","time":"01:45","volumn":"132.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.54","rise":"4.66%","time":"01:50","volumn":"124.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.55","rise":"4.71%","time":"01:55","volumn":"142.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.59","rise":"4.96%","time":"02:00","volumn":"86.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.59","rise":"4.96%","time":"02:05","volumn":"85.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.61","rise":"5.09%","time":"02:10","volumn":"120.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.60","rise":"5.01%","time":"02:15","volumn":"122.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.58","rise":"4.90%","time":"02:20","volumn":"204.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.57","rise":"4.88%","time":"02:25","volumn":"80.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.57","rise":"4.85%","time":"02:30","volumn":"151.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.59","rise":"4.93%","time":"02:35","volumn":"212.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.55","rise":"4.71%","time":"02:40","volumn":"177.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.49","rise":"4.42%","time":"02:45","volumn":"803.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.50","rise":"4.45%","time":"02:50","volumn":"150.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.55","rise":"4.77%","time":"02:55","volumn":"176.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.59","rise":"4.96%","time":"03:00","volumn":"198.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.60","rise":"5.01%","time":"03:05","volumn":"125.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.59","rise":"4.98%","time":"03:10","volumn":"249.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.57","rise":"4.88%","time":"03:15","volumn":"189.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.62","rise":"5.14%","time":"03:20","volumn":"126.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.61","rise":"5.04%","time":"03:25","volumn":"197.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.58","rise":"4.90%","time":"03:30","volumn":"473.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.66","rise":"5.36%","time":"03:35","volumn":"359.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.67","rise":"5.38%","time":"03:40","volumn":"195.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.70","rise":"5.52%","time":"03:45","volumn":"371.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.72","rise":"5.65%","time":"03:50","volumn":"493.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.72","rise":"5.65%","time":"03:55","volumn":"730.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"19.61","rise":"5.06%","time":"04:00","volumn":"4245.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.71","rise":"5.60%","time":"21:35","volumn":"345.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.67","rise":"5.38%","time":"21:40","volumn":"162.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.71","rise":"5.60%","time":"21:45","volumn":"62.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.64","rise":"5.22%","time":"21:50","volumn":"108.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.67","rise":"5.38%","time":"21:55","volumn":"67.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.65","rise":"5.27%","time":"22:00","volumn":"241.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.67","rise":"5.38%","time":"22:05","volumn":"111.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.64","rise":"5.25%","time":"22:10","volumn":"126.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"5.87%","time":"22:15","volumn":"90.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.76","rise":"5.87%","time":"22:20","volumn":"138.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.79","rise":"6.03%","time":"22:25","volumn":"108.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.83","rise":"6.24%","time":"22:30","volumn":"121.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.85","rise":"6.35%","time":"22:35","volumn":"91.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.88","rise":"6.51%","time":"22:40","volumn":"162.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.98","rise":"7.02%","time":"22:45","volumn":"212.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.02","rise":"7.23%","time":"22:50","volumn":"332.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.06","rise":"7.47%","time":"22:55","volumn":"750.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.08","rise":"7.58%","time":"23:00","volumn":"316.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.07","rise":"7.53%","time":"23:05","volumn":"466.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.07","rise":"7.53%","time":"23:10","volumn":"454.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.05","rise":"7.45%","time":"23:15","volumn":"179.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.09","rise":"7.66%","time":"23:20","volumn":"155.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.13","rise":"7.85%","time":"23:25","volumn":"314.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.12","rise":"7.80%","time":"23:30","volumn":"209.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.11","rise":"7.77%","time":"23:35","volumn":"174.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.14","rise":"7.88%","time":"23:40","volumn":"237.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.14","rise":"7.88%","time":"23:45","volumn":"325.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.13","rise":"7.85%","time":"23:50","volumn":"118.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.18","rise":"8.14%","time":"23:55","volumn":"242.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.20","rise":"8.25%","time":"00:00","volumn":"137.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.22","rise":"8.33%","time":"00:05","volumn":"199.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.24","rise":"8.44%","time":"00:10","volumn":"211.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.26","rise":"8.55%","time":"00:15","volumn":"355.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.27","rise":"8.63%","time":"00:20","volumn":"212.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.23","rise":"8.41%","time":"00:25","volumn":"522.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.24","rise":"8.44%","time":"00:30","volumn":"1376.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.25","rise":"8.49%","time":"00:35","volumn":"790.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.32","rise":"8.89%","time":"00:40","volumn":"260.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.37","rise":"9.13%","time":"00:45","volumn":"1383.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.34","rise":"8.97%","time":"00:50","volumn":"850.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.35","rise":"9.04%","time":"00:55","volumn":"113.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.27","rise":"8.60%","time":"01:00","volumn":"136.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.24","rise":"8.44%","time":"01:05","volumn":"126.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.25","rise":"8.49%","time":"01:10","volumn":"102.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.23","rise":"8.38%","time":"01:15","volumn":"145.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.36","rise":"9.08%","time":"01:20","volumn":"350.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.34","rise":"8.98%","time":"01:25","volumn":"76.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.34","rise":"9.00%","time":"01:30","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.35","rise":"9.03%","time":"01:35","volumn":"152.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.30","rise":"8.79%","time":"01:40","volumn":"340.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.32","rise":"8.84%","time":"01:45","volumn":"102.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.33","rise":"8.92%","time":"01:50","volumn":"122.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.32","rise":"8.84%","time":"01:55","volumn":"135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.34","rise":"8.97%","time":"02:00","volumn":"139.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.35","rise":"9.03%","time":"02:05","volumn":"122.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.38","rise":"9.21%","time":"02:10","volumn":"115.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.42","rise":"9.40%","time":"02:15","volumn":"185.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.43","rise":"9.46%","time":"02:20","volumn":"220.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.39","rise":"9.24%","time":"02:25","volumn":"209.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.43","rise":"9.48%","time":"02:30","volumn":"179.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.39","rise":"9.24%","time":"02:35","volumn":"202.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.39","rise":"9.24%","time":"02:40","volumn":"164.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.41","rise":"9.33%","time":"02:45","volumn":"120.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.41","rise":"9.38%","time":"02:50","volumn":"149.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.44","rise":"9.52%","time":"02:55","volumn":"262.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.48","rise":"9.75%","time":"03:00","volumn":"322.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.52","rise":"9.94%","time":"03:05","volumn":"750.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.50","rise":"9.83%","time":"03:10","volumn":"202.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.48","rise":"9.75%","time":"03:15","volumn":"262.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.49","rise":"9.78%","time":"03:20","volumn":"308.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.50","rise":"9.86%","time":"03:25","volumn":"362.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.50","rise":"9.83%","time":"03:30","volumn":"194.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.52","rise":"9.97%","time":"03:35","volumn":"375.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.54","rise":"10.05%","time":"03:40","volumn":"346.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.64","rise":"10.55%","time":"03:45","volumn":"795.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.66","rise":"10.72%","time":"03:50","volumn":"601.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.73","rise":"11.04%","time":"03:55","volumn":"888.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.68","rise":"10.80%","time":"04:00","volumn":"9616.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.73","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.19","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.32","ratio":"0.02%"}],"marketCapitalization":"52.46\u4ebf","maxPrice":"20.96","minPrice":"20.37","monthlyTendency":{"cx":{"o":["2024\/04\/09","2024\/05\/06"]},"cy":{"o":["20.68","19.87","19.06","18.26","17.45"]},"cyrate":{"o":["12.33%","7.94%","3.56%","-0.83%","-5.21%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.41","rise":"0","time":"04\/09","volumn":"1.65\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.16","rise":"-1.36%","time":"04\/10","volumn":"2.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.28","rise":"-0.71%","time":"04\/11","volumn":"1.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.45","rise":"-5.21%","time":"04\/12","volumn":"2.98\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.71","rise":"-3.80%","time":"04\/15","volumn":"3.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.79","rise":"-3.37%","time":"04\/16","volumn":"2.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.87","rise":"-2.93%","time":"04\/17","volumn":"2.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.86","rise":"-2.99%","time":"04\/18","volumn":"2.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.82","rise":"-3.20%","time":"04\/19","volumn":"3.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.00","rise":"-2.23%","time":"04\/22","volumn":"1.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.52","rise":"0.60%","time":"04\/23","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"1.63%","time":"04\/24","volumn":"2.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"18.42","rise":"0.05%","time":"04\/25","volumn":"1.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.55","rise":"0.76%","time":"04\/26","volumn":"2.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.90","rise":"2.66%","time":"04\/29","volumn":"2.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"18.61","rise":"1.09%","time":"04\/30","volumn":"2.34\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.83","rise":"2.28%","time":"05\/01","volumn":"2.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.50","rise":"5.92%","time":"05\/02","volumn":"4.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.61","rise":"6.52%","time":"05\/03","volumn":"3.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.68","rise":"12.33%","time":"05\/06","volumn":"3.18\u4e07"}],"points":"20"},"open":"20.69","priceChangeRatio":"-1.35%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Organon","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["20.95","20.81","20.67","20.54","20.40"]},"cyrate":{"o":["1.31%","0.64%","-0.02%","-0.69%","-1.35%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.76","rise":"0.39%","time":"21:31","volumn":"461.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.89","rise":"1.02%","time":"21:32","volumn":"480.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.83","rise":"0.73%","time":"21:33","volumn":"494.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.56%","time":"21:34","volumn":"506.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.83","rise":"0.75%","time":"21:35","volumn":"523.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.83","rise":"0.73%","time":"21:36","volumn":"556.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.60%","time":"21:37","volumn":"581.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"21:38","volumn":"667.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.68%","time":"21:39","volumn":"683.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.91","rise":"1.11%","time":"21:40","volumn":"719.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.93","rise":"1.21%","time":"21:41","volumn":"740.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.95","rise":"1.31%","time":"21:42","volumn":"765.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.94","rise":"1.25%","time":"21:43","volumn":"830.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.91","rise":"1.11%","time":"21:44","volumn":"846.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.91","rise":"1.11%","time":"21:45","volumn":"861.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.89","rise":"1.02%","time":"21:46","volumn":"875.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.89","rise":"1.02%","time":"21:47","volumn":"883.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.90","rise":"1.06%","time":"21:48","volumn":"891.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.58%","time":"21:49","volumn":"1087.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.70%","time":"21:50","volumn":"1134.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.77%","time":"21:51","volumn":"1142.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.56%","time":"21:52","volumn":"1281.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.65%","time":"21:53","volumn":"1295.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.76","rise":"0.39%","time":"21:54","volumn":"1506.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.58%","time":"21:55","volumn":"1522.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"21:56","volumn":"1534.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.44%","time":"21:57","volumn":"1544.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.76","rise":"0.39%","time":"21:58","volumn":"1555.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.71","rise":"0.15%","time":"21:59","volumn":"1568.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.73","rise":"0.22%","time":"22:00","volumn":"1609.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.73","rise":"0.24%","time":"22:01","volumn":"1668.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.68","rise":"0.00%","time":"22:02","volumn":"1724.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.73","rise":"0.22%","time":"22:03","volumn":"1755.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.56%","time":"22:04","volumn":"2946.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.75","rise":"0.34%","time":"22:05","volumn":"3092.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.71","rise":"0.15%","time":"22:06","volumn":"3155.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.44%","time":"22:07","volumn":"3204.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"22:08","volumn":"3208.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.46%","time":"22:09","volumn":"3224.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.63%","time":"22:10","volumn":"3279.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.63%","time":"22:11","volumn":"3297.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"22:12","volumn":"3335.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"22:13","volumn":"3364.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"22:14","volumn":"3377.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.46%","time":"22:15","volumn":"3400.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.43%","time":"22:16","volumn":"3414.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.44%","time":"22:17","volumn":"3431.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"22:18","volumn":"3458.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.41%","time":"22:19","volumn":"3483.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.41%","time":"22:20","volumn":"3492.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"22:21","volumn":"3517.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.51%","time":"22:22","volumn":"3530.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.44%","time":"22:23","volumn":"3540.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.44%","time":"22:24","volumn":"3545.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.58%","time":"22:25","volumn":"3550.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.55%","time":"22:26","volumn":"3587.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.68%","time":"22:27","volumn":"3607.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"22:28","volumn":"3630.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.56%","time":"22:29","volumn":"3660.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.63%","time":"22:30","volumn":"3682.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"22:31","volumn":"3702.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"22:32","volumn":"3720.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.46%","time":"22:33","volumn":"3726.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.51%","time":"22:34","volumn":"3768.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"22:35","volumn":"3822.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.63%","time":"22:36","volumn":"3847.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.51%","time":"22:37","volumn":"3864.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.60%","time":"22:38","volumn":"3877.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.63%","time":"22:39","volumn":"3890.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.68%","time":"22:40","volumn":"3926.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.68%","time":"22:41","volumn":"3943.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.65%","time":"22:42","volumn":"3995.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.83","rise":"0.73%","time":"22:43","volumn":"4006.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.58%","time":"22:44","volumn":"4015.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.51%","time":"22:45","volumn":"4039.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.55%","time":"22:46","volumn":"4088.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"22:47","volumn":"4114.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.46%","time":"22:48","volumn":"4187.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"22:49","volumn":"4235.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"22:50","volumn":"4241.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"22:51","volumn":"4267.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.60%","time":"22:52","volumn":"4345.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.83","rise":"0.73%","time":"22:53","volumn":"4373.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.75%","time":"22:54","volumn":"4398.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.75%","time":"22:55","volumn":"4403.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.75%","time":"22:56","volumn":"4416.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.63%","time":"22:57","volumn":"4564.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"22:58","volumn":"4606.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.51%","time":"22:59","volumn":"4667.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"23:00","volumn":"4694.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.55%","time":"23:01","volumn":"4712.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.55%","time":"23:02","volumn":"4714.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.56%","time":"23:03","volumn":"4736.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.56%","time":"23:04","volumn":"4746.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"23:05","volumn":"4765.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.46%","time":"23:06","volumn":"4805.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.46%","time":"23:07","volumn":"4841.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.46%","time":"23:08","volumn":"4871.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.73","rise":"0.27%","time":"23:09","volumn":"4962.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.72","rise":"0.18%","time":"23:10","volumn":"5069.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.71","rise":"0.17%","time":"23:11","volumn":"5204.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.68","rise":"0.00%","time":"23:12","volumn":"5299.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.71","rise":"0.15%","time":"23:13","volumn":"5360.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.75","rise":"0.34%","time":"23:14","volumn":"5492.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.77","rise":"0.44%","time":"23:15","volumn":"5534.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.76","rise":"0.39%","time":"23:16","volumn":"5547.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.76","rise":"0.39%","time":"23:17","volumn":"5589.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.75","rise":"0.34%","time":"23:18","volumn":"5960.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.70","rise":"0.12%","time":"23:19","volumn":"5984.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.71","rise":"0.15%","time":"23:20","volumn":"6032.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.70","rise":"0.12%","time":"23:21","volumn":"6039.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.70","rise":"0.12%","time":"23:22","volumn":"6045.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.71","rise":"0.17%","time":"23:23","volumn":"6053.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.70","rise":"0.12%","time":"23:24","volumn":"6074.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.70","rise":"0.11%","time":"23:25","volumn":"6094.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.75","rise":"0.32%","time":"23:26","volumn":"6203.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.74","rise":"0.29%","time":"23:27","volumn":"6209.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.76","rise":"0.39%","time":"23:28","volumn":"6228.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"23:29","volumn":"6241.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.73","rise":"0.27%","time":"23:30","volumn":"6280.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.73","rise":"0.27%","time":"23:31","volumn":"6297.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.73","rise":"0.27%","time":"23:32","volumn":"6312.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.73","rise":"0.27%","time":"23:33","volumn":"6321.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.75","rise":"0.31%","time":"23:34","volumn":"6374.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"23:35","volumn":"6384.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.53%","time":"23:36","volumn":"6412.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.79","rise":"0.51%","time":"23:37","volumn":"6415.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.65%","time":"23:38","volumn":"6439.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.58%","time":"23:39","volumn":"6485.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.61%","time":"23:40","volumn":"6488.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.88","rise":"0.97%","time":"23:41","volumn":"6740.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.77%","time":"23:42","volumn":"6905.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.77%","time":"23:43","volumn":"6911.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.75%","time":"23:44","volumn":"6932.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.70%","time":"23:45","volumn":"6954.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.75%","time":"23:46","volumn":"6985.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.56%","time":"23:47","volumn":"7077.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.77%","time":"23:48","volumn":"7106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.85","rise":"0.82%","time":"23:49","volumn":"7111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.84","rise":"0.80%","time":"23:50","volumn":"7128.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.70%","time":"23:51","volumn":"7145.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.82","rise":"0.68%","time":"23:52","volumn":"7182.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.83","rise":"0.73%","time":"23:53","volumn":"7202.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.63%","time":"23:54","volumn":"7225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.80","rise":"0.57%","time":"23:55","volumn":"7229.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.63%","time":"23:56","volumn":"7260.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.81","rise":"0.63%","time":"23:57","volumn":"7261.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.78","rise":"0.48%","time":"23:58","volumn":"7315.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.76","rise":"0.39%","time":"23:59","volumn":"7329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.34%","time":"00:00","volumn":"7342.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.74","rise":"0.30%","time":"00:01","volumn":"7378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.74","rise":"0.29%","time":"00:02","volumn":"7394.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.74","rise":"0.29%","time":"00:03","volumn":"7408.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.21%","time":"00:04","volumn":"7414.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:05","volumn":"7425.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.24%","time":"00:06","volumn":"7471.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.27%","time":"00:07","volumn":"7482.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.34%","time":"00:08","volumn":"7520.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.34%","time":"00:09","volumn":"7529.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.34%","time":"00:10","volumn":"7529.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.35%","time":"00:11","volumn":"7544.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.35%","time":"00:12","volumn":"7593.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.34%","time":"00:13","volumn":"7604.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.34%","time":"00:14","volumn":"7604.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.36%","time":"00:15","volumn":"7631.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.21%","time":"00:16","volumn":"7683.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:17","volumn":"7695.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.74","rise":"0.29%","time":"00:18","volumn":"7735.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.74","rise":"0.29%","time":"00:19","volumn":"7745.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.34%","time":"00:20","volumn":"7766.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.34%","time":"00:21","volumn":"7769.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.74","rise":"0.29%","time":"00:22","volumn":"7786.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:23","volumn":"7800.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:24","volumn":"7805.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.15%","time":"00:25","volumn":"7874.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.16%","time":"00:26","volumn":"7891.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:27","volumn":"7909.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:28","volumn":"7926.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:29","volumn":"7985.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.16%","time":"00:30","volumn":"7998.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.16%","time":"00:31","volumn":"7998.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.15%","time":"00:32","volumn":"8008.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:33","volumn":"8042.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:34","volumn":"8071.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:35","volumn":"8087.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"00:36","volumn":"8094.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.15%","time":"00:37","volumn":"8121.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.15%","time":"00:38","volumn":"8124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:39","volumn":"8147.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:40","volumn":"8163.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:41","volumn":"8199.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.15%","time":"00:42","volumn":"8311.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:43","volumn":"8316.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:44","volumn":"8322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:45","volumn":"8354.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:46","volumn":"8367.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:47","volumn":"8381.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:48","volumn":"8388.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.27%","time":"00:49","volumn":"8405.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.27%","time":"00:50","volumn":"8410.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"00:51","volumn":"8433.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.27%","time":"00:52","volumn":"8444.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.27%","time":"00:53","volumn":"8447.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"00:54","volumn":"8483.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"00:55","volumn":"8504.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"00:56","volumn":"8511.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:57","volumn":"8532.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"00:58","volumn":"8637.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"00:59","volumn":"8655.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"01:00","volumn":"8656.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"01:01","volumn":"8666.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:02","volumn":"8700.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:03","volumn":"8700.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:04","volumn":"8702.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:05","volumn":"8702.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:06","volumn":"8722.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:07","volumn":"8732.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:08","volumn":"8773.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"01:09","volumn":"8813.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.24%","time":"01:10","volumn":"8833.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"01:11","volumn":"8857.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.27%","time":"01:12","volumn":"8878.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.27%","time":"01:13","volumn":"8890.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.31%","time":"01:14","volumn":"8911.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.31%","time":"01:15","volumn":"8917.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.74","rise":"0.29%","time":"01:16","volumn":"8929.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.31%","time":"01:17","volumn":"8934.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.75","rise":"0.31%","time":"01:18","volumn":"8941.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.24%","time":"01:19","volumn":"9002.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.27%","time":"01:20","volumn":"9037.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.24%","time":"01:21","volumn":"9059.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.20%","time":"01:22","volumn":"9068.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.70","rise":"0.12%","time":"01:23","volumn":"9106.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:24","volumn":"9121.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.18%","time":"01:25","volumn":"9146.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"01:26","volumn":"9162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"01:27","volumn":"9177.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"01:28","volumn":"9177.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.21%","time":"01:29","volumn":"9191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"01:30","volumn":"9224.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.73","rise":"0.22%","time":"01:31","volumn":"9231.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.16%","time":"01:32","volumn":"9274.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:33","volumn":"9279.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.72","rise":"0.19%","time":"01:34","volumn":"9326.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.15%","time":"01:35","volumn":"9366.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.15%","time":"01:36","volumn":"9367.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.15%","time":"01:37","volumn":"9371.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.71","rise":"0.17%","time":"01:38","volumn":"9378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.70","rise":"0.12%","time":"01:39","volumn":"9532.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.67","rise":"-0.07%","time":"01:40","volumn":"9686.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.66","rise":"-0.07%","time":"01:41","volumn":"9765.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.68","rise":"-0.02%","time":"01:42","volumn":"9796.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.68","rise":"0.00%","time":"01:43","volumn":"9828.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.68","rise":"-0.02%","time":"01:44","volumn":"9849.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.66","rise":"-0.10%","time":"01:45","volumn":"9859.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.64","rise":"-0.19%","time":"01:46","volumn":"9948.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.62","rise":"-0.27%","time":"01:47","volumn":"9968.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.62","rise":"-0.29%","time":"01:48","volumn":"1.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.62","rise":"-0.27%","time":"01:49","volumn":"1.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.62","rise":"-0.27%","time":"01:50","volumn":"1.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.66","rise":"-0.12%","time":"01:51","volumn":"1.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.66","rise":"-0.12%","time":"01:52","volumn":"1.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.64","rise":"-0.17%","time":"01:53","volumn":"1.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.64","rise":"-0.19%","time":"01:54","volumn":"1.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.66","rise":"-0.12%","time":"01:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.65","rise":"-0.15%","time":"01:56","volumn":"1.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.64","rise":"-0.19%","time":"01:57","volumn":"1.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.63","rise":"-0.24%","time":"01:58","volumn":"1.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.65","rise":"-0.15%","time":"01:59","volumn":"1.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.64","rise":"-0.22%","time":"02:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.64","rise":"-0.22%","time":"02:01","volumn":"1.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.62","rise":"-0.29%","time":"02:02","volumn":"1.13\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.61","rise":"-0.36%","time":"02:03","volumn":"1.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.41%","time":"02:04","volumn":"1.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.44%","time":"02:05","volumn":"1.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.61","rise":"-0.34%","time":"02:06","volumn":"1.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.61","rise":"-0.36%","time":"02:07","volumn":"1.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.44%","time":"02:08","volumn":"1.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.60","rise":"-0.39%","time":"02:09","volumn":"1.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.60","rise":"-0.39%","time":"02:10","volumn":"1.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.46%","time":"02:11","volumn":"1.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.46%","time":"02:12","volumn":"1.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.46%","time":"02:13","volumn":"1.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.41%","time":"02:14","volumn":"1.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.41%","time":"02:15","volumn":"1.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.41%","time":"02:16","volumn":"1.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.51%","time":"02:17","volumn":"1.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.53%","time":"02:18","volumn":"1.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"02:19","volumn":"1.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"02:20","volumn":"1.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.53%","time":"02:21","volumn":"1.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.51%","time":"02:22","volumn":"1.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.51%","time":"02:23","volumn":"1.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.57%","time":"02:24","volumn":"1.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.58%","time":"02:25","volumn":"1.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.58%","time":"02:26","volumn":"1.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.53%","time":"02:27","volumn":"1.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.53%","time":"02:28","volumn":"1.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"02:29","volumn":"1.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.53%","time":"02:30","volumn":"1.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.51%","time":"02:31","volumn":"1.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.51%","time":"02:32","volumn":"1.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.54","rise":"-0.68%","time":"02:33","volumn":"1.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.75%","time":"02:34","volumn":"1.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.53","rise":"-0.72%","time":"02:35","volumn":"1.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.53","rise":"-0.73%","time":"02:36","volumn":"1.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.75%","time":"02:37","volumn":"1.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.77%","time":"02:38","volumn":"1.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.80%","time":"02:39","volumn":"1.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.50","rise":"-0.85%","time":"02:40","volumn":"1.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.80%","time":"02:41","volumn":"1.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.51","rise":"-0.82%","time":"02:42","volumn":"1.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.75%","time":"02:43","volumn":"1.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.75%","time":"02:44","volumn":"1.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.75%","time":"02:45","volumn":"1.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.53","rise":"-0.73%","time":"02:46","volumn":"1.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"02:47","volumn":"1.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"02:48","volumn":"1.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.58%","time":"02:49","volumn":"1.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.58%","time":"02:50","volumn":"1.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.51%","time":"02:51","volumn":"1.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.51%","time":"02:52","volumn":"1.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.53%","time":"02:53","volumn":"1.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"02:54","volumn":"1.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.58%","time":"02:55","volumn":"1.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.53%","time":"02:56","volumn":"1.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"02:57","volumn":"1.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.54","rise":"-0.68%","time":"02:58","volumn":"1.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.65%","time":"02:59","volumn":"1.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.65%","time":"03:00","volumn":"1.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.63%","time":"03:01","volumn":"1.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.65%","time":"03:02","volumn":"1.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"03:03","volumn":"1.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.58%","time":"03:04","volumn":"1.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.63%","time":"03:05","volumn":"1.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.60%","time":"03:06","volumn":"1.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"03:07","volumn":"1.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.60%","time":"03:08","volumn":"1.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.58%","time":"03:09","volumn":"1.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.63%","time":"03:10","volumn":"1.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.63%","time":"03:11","volumn":"1.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.65%","time":"03:12","volumn":"1.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.65%","time":"03:13","volumn":"1.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.54","rise":"-0.68%","time":"03:14","volumn":"1.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.54","rise":"-0.68%","time":"03:15","volumn":"1.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.63%","time":"03:16","volumn":"1.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.63%","time":"03:17","volumn":"1.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.54","rise":"-0.70%","time":"03:18","volumn":"1.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.75%","time":"03:19","volumn":"1.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.77%","time":"03:20","volumn":"1.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.80%","time":"03:21","volumn":"1.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.80%","time":"03:22","volumn":"1.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.80%","time":"03:23","volumn":"1.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.50","rise":"-0.85%","time":"03:24","volumn":"1.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.50","rise":"-0.89%","time":"03:25","volumn":"1.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.50","rise":"-0.87%","time":"03:26","volumn":"1.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.49","rise":"-0.92%","time":"03:27","volumn":"1.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.50","rise":"-0.89%","time":"03:28","volumn":"1.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.46","rise":"-1.06%","time":"03:29","volumn":"1.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.48","rise":"-0.99%","time":"03:30","volumn":"1.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.48","rise":"-0.94%","time":"03:31","volumn":"1.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.79%","time":"03:32","volumn":"1.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.52","rise":"-0.77%","time":"03:33","volumn":"1.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.58%","time":"03:34","volumn":"1.44\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.44%","time":"03:35","volumn":"1.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.62","rise":"-0.29%","time":"03:36","volumn":"1.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.61","rise":"-0.34%","time":"03:37","volumn":"1.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.41%","time":"03:38","volumn":"1.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.44%","time":"03:39","volumn":"1.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.60","rise":"-0.39%","time":"03:40","volumn":"1.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.61","rise":"-0.31%","time":"03:41","volumn":"1.52\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.61","rise":"-0.31%","time":"03:42","volumn":"1.52\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.61","rise":"-0.36%","time":"03:43","volumn":"1.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.56","rise":"-0.57%","time":"03:44","volumn":"1.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.46%","time":"03:45","volumn":"1.56\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.41%","time":"03:46","volumn":"1.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.44%","time":"03:47","volumn":"1.58\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.60","rise":"-0.39%","time":"03:48","volumn":"1.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.61","rise":"-0.34%","time":"03:49","volumn":"1.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.60","rise":"-0.40%","time":"03:50","volumn":"1.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.59","rise":"-0.44%","time":"03:51","volumn":"1.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.58","rise":"-0.48%","time":"03:52","volumn":"1.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.53%","time":"03:53","volumn":"1.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.57","rise":"-0.56%","time":"03:54","volumn":"1.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.55","rise":"-0.60%","time":"03:55","volumn":"1.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.54","rise":"-0.70%","time":"03:56","volumn":"1.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.45","rise":"-1.14%","time":"03:57","volumn":"1.88\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.43","rise":"-1.18%","time":"03:58","volumn":"1.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.41","rise":"-1.28%","time":"03:59","volumn":"1.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.40","rise":"-1.35%","time":"04:00","volumn":"2.08\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Organon[OGN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_OGN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/OGN.html?from=360search","volume":"207.91\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/23","2024\/05\/06"]},"cy":{"o":["22.93","19.87","16.80","13.73","10.67"]},"cyrate":{"o":["15.87%","0.38%","-15.11%","-30.60%","-46.08%"]},"p":[{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"19.79","rise":"0","time":"05\/23","volumn":"1.81\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"19.28","rise":"-2.58%","time":"05\/24","volumn":"2.16\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"19.02","rise":"-3.89%","time":"05\/25","volumn":"4.58\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"18.70","rise":"-5.51%","time":"05\/26","volumn":"2.01\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"18.43","rise":"-6.87%","time":"05\/30","volumn":"1.89\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"18.55","rise":"-6.27%","time":"05\/31","volumn":"2.90\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"18.61","rise":"-5.96%","time":"06\/01","volumn":"1.86\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"18.92","rise":"-4.40%","time":"06\/02","volumn":"1.58\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"19.35","rise":"-2.22%","time":"06\/05","volumn":"1.94\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"19.24","rise":"-2.78%","time":"06\/06","volumn":"1.64\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"19.63","rise":"-0.81%","time":"06\/07","volumn":"1.67\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"19.17","rise":"-3.13%","time":"06\/08","volumn":"1.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"18.99","rise":"-4.04%","time":"06\/09","volumn":"2.32\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"19.58","rise":"-1.06%","time":"06\/12","volumn":"1.97\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"19.55","rise":"-1.21%","time":"06\/13","volumn":"1.60\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"19.45","rise":"-1.72%","time":"06\/14","volumn":"1.67\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"20.08","rise":"1.47%","time":"06\/15","volumn":"1.83\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"20.07","rise":"1.41%","time":"06\/16","volumn":"5.10\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"20.04","rise":"1.26%","time":"06\/20","volumn":"1.86\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"19.95","rise":"0.81%","time":"06\/21","volumn":"2.91\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"20.07","rise":"1.41%","time":"06\/22","volumn":"1.59\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"19.40","rise":"-1.97%","time":"06\/23","volumn":"2.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"19.68","rise":"-0.56%","time":"06\/26","volumn":"1.39\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"19.78","rise":"-0.05%","time":"06\/27","volumn":"1.43\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"19.58","rise":"-1.06%","time":"06\/28","volumn":"1.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"19.89","rise":"0.51%","time":"06\/29","volumn":"1.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"19.97","rise":"0.91%","time":"06\/30","volumn":"1.58\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"19.73","rise":"-0.30%","time":"07\/03","volumn":"1.14\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"19.71","rise":"-0.40%","time":"07\/05","volumn":"1.46\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"19.08","rise":"-3.59%","time":"07\/06","volumn":"2.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.26","rise":"-2.68%","time":"07\/07","volumn":"2.73\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.35","rise":"-2.22%","time":"07\/10","volumn":"2.19\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"19.95","rise":"0.81%","time":"07\/11","volumn":"3.50\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"19.43","rise":"-1.82%","time":"07\/12","volumn":"2.16\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"19.87","rise":"0.40%","time":"07\/13","volumn":"1.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"19.68","rise":"-0.56%","time":"07\/14","volumn":"2.68\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"19.54","rise":"-1.26%","time":"07\/17","volumn":"1.58\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.69","rise":"-0.51%","time":"07\/18","volumn":"1.30\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.97","rise":"0.91%","time":"07\/19","volumn":"1.65\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"20.06","rise":"1.36%","time":"07\/20","volumn":"1.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"20.33","rise":"2.73%","time":"07\/21","volumn":"1.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"20.69","rise":"4.55%","time":"07\/24","volumn":"1.83\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"20.90","rise":"5.61%","time":"07\/25","volumn":"2.36\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"21.45","rise":"8.39%","time":"07\/26","volumn":"2.48\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"21.04","rise":"6.32%","time":"07\/27","volumn":"1.69\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"21.34","rise":"7.83%","time":"07\/28","volumn":"1.51\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"21.14","rise":"6.82%","time":"07\/31","volumn":"6.25\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"20.89","rise":"5.56%","time":"08\/01","volumn":"2.06\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"20.97","rise":"5.96%","time":"08\/02","volumn":"1.85\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"20.67","rise":"4.45%","time":"08\/03","volumn":"2.30\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.69","rise":"4.55%","time":"08\/04","volumn":"1.76\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"20.96","rise":"5.91%","time":"08\/07","volumn":"2.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.93","rise":"15.87%","time":"08\/08","volumn":"5.99\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.32","rise":"12.78%","time":"08\/09","volumn":"2.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.77","rise":"15.06%","time":"08\/10","volumn":"3.39\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.31","rise":"12.73%","time":"08\/11","volumn":"1.97\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"22.22","rise":"12.28%","time":"08\/14","volumn":"1.88\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"22.42","rise":"13.29%","time":"08\/15","volumn":"1.79\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"22.02","rise":"11.27%","time":"08\/16","volumn":"1.29\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"21.88","rise":"10.56%","time":"08\/17","volumn":"1.40\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.93","rise":"10.81%","time":"08\/18","volumn":"1.80\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.84","rise":"10.36%","time":"08\/21","volumn":"1.17\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.60","rise":"9.15%","time":"08\/22","volumn":"1.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"21.36","rise":"7.93%","time":"08\/23","volumn":"9566.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"21.05","rise":"6.37%","time":"08\/24","volumn":"1.56\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"21.30","rise":"7.63%","time":"08\/25","volumn":"1.23\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"21.51","rise":"8.69%","time":"08\/28","volumn":"9482.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"21.79","rise":"10.11%","time":"08\/29","volumn":"1.16\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"21.76","rise":"9.95%","time":"08\/30","volumn":"1.23\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.40","rise":"8.14%","time":"08\/31","volumn":"9361.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"21.58","rise":"9.04%","time":"09\/01","volumn":"9661.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"20.44","rise":"3.28%","time":"09\/05","volumn":"1.70\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"19.27","rise":"-2.63%","time":"09\/06","volumn":"3.65\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"18.91","rise":"-4.45%","time":"09\/07","volumn":"4.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"18.73","rise":"-5.36%","time":"09\/08","volumn":"1.92\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"19.11","rise":"-3.44%","time":"09\/11","volumn":"2.66\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"18.88","rise":"-4.60%","time":"09\/12","volumn":"3.28\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"18.71","rise":"-5.46%","time":"09\/13","volumn":"1.92\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"19.23","rise":"-2.83%","time":"09\/14","volumn":"2.46\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"18.98","rise":"-4.09%","time":"09\/15","volumn":"6.07\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"18.90","rise":"-4.50%","time":"09\/18","volumn":"1.87\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"18.45","rise":"-6.77%","time":"09\/19","volumn":"2.01\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"18.36","rise":"-7.23%","time":"09\/20","volumn":"2.72\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.02","rise":"-8.94%","time":"09\/21","volumn":"2.41\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"17.70","rise":"-10.56%","time":"09\/22","volumn":"3.09\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"17.32","rise":"-12.48%","time":"09\/25","volumn":"3.47\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"16.69","rise":"-15.66%","time":"09\/26","volumn":"5.36\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"16.03","rise":"-19.00%","time":"09\/27","volumn":"6.09\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"16.52","rise":"-16.52%","time":"09\/28","volumn":"4.10\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"16.80","rise":"-15.11%","time":"09\/29","volumn":"3.24\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"16.13","rise":"-18.49%","time":"10\/02","volumn":"3.23\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.73","rise":"-20.52%","time":"10\/03","volumn":"2.75\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"15.76","rise":"-20.36%","time":"10\/04","volumn":"3.31\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"15.66","rise":"-20.87%","time":"10\/05","volumn":"2.07\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"16.02","rise":"-19.05%","time":"10\/06","volumn":"2.48\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"16.40","rise":"-17.13%","time":"10\/09","volumn":"3.63\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.73","rise":"-15.46%","time":"10\/10","volumn":"2.34\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.66","rise":"-15.82%","time":"10\/11","volumn":"2.43\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"16.08","rise":"-18.75%","time":"10\/12","volumn":"2.59\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"16.76","rise":"-15.31%","time":"10\/13","volumn":"3.87\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"16.30","rise":"-17.64%","time":"10\/16","volumn":"5.89\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.88","rise":"-19.76%","time":"10\/17","volumn":"68.00\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.73","rise":"-20.52%","time":"10\/18","volumn":"4.01\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.58","rise":"-21.27%","time":"10\/19","volumn":"4.50\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"15.34","rise":"-22.49%","time":"10\/20","volumn":"2.40\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.92","rise":"-24.61%","time":"10\/23","volumn":"3.16\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.20","rise":"-23.19%","time":"10\/24","volumn":"3.52\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.09","rise":"-23.75%","time":"10\/25","volumn":"2.19\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.75","rise":"-25.47%","time":"10\/26","volumn":"3.35\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.40","rise":"-27.24%","time":"10\/27","volumn":"3.81\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.37","rise":"-27.39%","time":"10\/30","volumn":"3.57\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.23","rise":"-28.09%","time":"10\/31","volumn":"3.65\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.09","rise":"-28.80%","time":"11\/01","volumn":"3.17\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"12.55","rise":"-36.58%","time":"11\/02","volumn":"11.35\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"12.74","rise":"-35.62%","time":"11\/03","volumn":"11.94\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"12.00","rise":"-39.36%","time":"11\/06","volumn":"8.29\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"11.85","rise":"-40.12%","time":"11\/07","volumn":"5.22\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"11.71","rise":"-40.83%","time":"11\/08","volumn":"5.15\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"10.86","rise":"-45.12%","time":"11\/09","volumn":"5.48\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.84","rise":"-45.22%","time":"11\/10","volumn":"5.17\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.75","rise":"-45.68%","time":"11\/13","volumn":"4.34\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"11.18","rise":"-43.51%","time":"11\/14","volumn":"4.62\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"11.28","rise":"-43.00%","time":"11\/15","volumn":"3.12\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"10.67","rise":"-46.08%","time":"11\/16","volumn":"4.19\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"11.03","rise":"-44.26%","time":"11\/17","volumn":"4.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"10.91","rise":"-44.87%","time":"11\/20","volumn":"2.75\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"10.75","rise":"-45.68%","time":"11\/21","volumn":"3.54\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"10.96","rise":"-44.62%","time":"11\/22","volumn":"2.71\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"11.07","rise":"-44.06%","time":"11\/24","volumn":"1.16\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"11.15","rise":"-43.66%","time":"11\/27","volumn":"3.65\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"11.02","rise":"-44.32%","time":"11\/28","volumn":"3.82\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.13","rise":"-43.76%","time":"11\/29","volumn":"6.13\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.04","rise":"-44.21%","time":"11\/30","volumn":"4.07\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.22","rise":"-43.30%","time":"12\/01","volumn":"3.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.55","rise":"-41.64%","time":"12\/04","volumn":"4.42\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.81","rise":"-45.38%","time":"12\/05","volumn":"4.58\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.71","rise":"-45.88%","time":"12\/06","volumn":"4.57\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"11.05","rise":"-44.16%","time":"12\/07","volumn":"5.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"10.74","rise":"-45.73%","time":"12\/08","volumn":"3.87\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.95","rise":"-44.67%","time":"12\/11","volumn":"4.49\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"11.26","rise":"-43.10%","time":"12\/12","volumn":"7.19\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.14","rise":"-38.66%","time":"12\/13","volumn":"9.42\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.54","rise":"-36.63%","time":"12\/14","volumn":"6.67\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"12.80","rise":"-35.32%","time":"12\/15","volumn":"10.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.84","rise":"-35.12%","time":"12\/18","volumn":"4.49\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"13.24","rise":"-33.10%","time":"12\/19","volumn":"5.22\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.86","rise":"-35.02%","time":"12\/20","volumn":"4.44\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"13.32","rise":"-32.69%","time":"12\/21","volumn":"4.63\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"13.63","rise":"-31.13%","time":"12\/22","volumn":"3.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"13.85","rise":"-30.02%","time":"12\/26","volumn":"4.17\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"14.08","rise":"-28.85%","time":"12\/27","volumn":"2.87\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.20","rise":"-28.25%","time":"12\/28","volumn":"2.42\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.14","rise":"-28.55%","time":"12\/29","volumn":"2.71\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"14.43","rise":"-27.08%","time":"01\/02","volumn":"4.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.35","rise":"-27.49%","time":"01\/03","volumn":"2.98\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.50","rise":"-31.78%","time":"01\/04","volumn":"5.36\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.13","rise":"-28.60%","time":"01\/05","volumn":"4.90\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"16.02","rise":"-19.05%","time":"01\/08","volumn":"9.02\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"15.92","rise":"-19.56%","time":"01\/09","volumn":"4.86\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.92","rise":"-14.50%","time":"01\/10","volumn":"6.40\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.55","rise":"-16.37%","time":"01\/11","volumn":"5.06\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.47","rise":"-16.78%","time":"01\/12","volumn":"2.98\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"16.31","rise":"-17.58%","time":"01\/16","volumn":"3.20\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.62","rise":"-21.07%","time":"01\/17","volumn":"4.12\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"15.41","rise":"-22.13%","time":"01\/18","volumn":"3.81\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.22","rise":"-23.09%","time":"01\/19","volumn":"3.30\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.41","rise":"-22.13%","time":"01\/22","volumn":"2.65\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"15.99","rise":"-19.20%","time":"01\/23","volumn":"2.54\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.14","rise":"-18.44%","time":"01\/24","volumn":"2.31\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.56","rise":"-16.32%","time":"01\/25","volumn":"2.27\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.45","rise":"-16.88%","time":"01\/26","volumn":"2.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.88","rise":"-14.70%","time":"01\/29","volumn":"2.26\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"16.50","rise":"-16.62%","time":"01\/30","volumn":"1.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"16.37","rise":"-17.28%","time":"01\/31","volumn":"3.03\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"16.96","rise":"-14.30%","time":"02\/01","volumn":"1.88\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"16.36","rise":"-17.33%","time":"02\/02","volumn":"1.96\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.76","rise":"-20.36%","time":"02\/05","volumn":"2.07\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.67","rise":"-15.77%","time":"02\/06","volumn":"2.82\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.97","rise":"-19.30%","time":"02\/07","volumn":"2.62\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.03","rise":"-19.00%","time":"02\/08","volumn":"2.36\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.10","rise":"-18.65%","time":"02\/09","volumn":"2.03\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.55","rise":"-16.37%","time":"02\/12","volumn":"2.26\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"15.84","rise":"-19.96%","time":"02\/13","volumn":"3.40\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.08","rise":"-18.75%","time":"02\/14","volumn":"3.56\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"18.34","rise":"-7.33%","time":"02\/15","volumn":"7.74\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"18.43","rise":"-6.87%","time":"02\/16","volumn":"3.40\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.21","rise":"-7.98%","time":"02\/20","volumn":"3.37\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.25","rise":"-7.78%","time":"02\/21","volumn":"3.29\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.27","rise":"-7.68%","time":"02\/22","volumn":"2.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.50","rise":"-6.52%","time":"02\/23","volumn":"2.39\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"17.65","rise":"-10.81%","time":"02\/26","volumn":"2.90\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.04","rise":"-8.84%","time":"02\/27","volumn":"1.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.83","rise":"-9.90%","time":"02\/28","volumn":"2.55\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"17.41","rise":"-12.03%","time":"02\/29","volumn":"2.78\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"17.56","rise":"-11.27%","time":"03\/01","volumn":"1.55\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.39","rise":"-12.13%","time":"03\/04","volumn":"1.76\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.75","rise":"-10.31%","time":"03\/05","volumn":"1.53\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.97","rise":"-9.20%","time":"03\/06","volumn":"1.66\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"18.23","rise":"-7.88%","time":"03\/07","volumn":"1.41\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"18.45","rise":"-6.77%","time":"03\/08","volumn":"1.56\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"18.34","rise":"-7.33%","time":"03\/11","volumn":"1.81\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"18.27","rise":"-7.68%","time":"03\/12","volumn":"1.68\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"18.55","rise":"-6.27%","time":"03\/13","volumn":"2.80\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"18.36","rise":"-7.23%","time":"03\/14","volumn":"2.26\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"18.28","rise":"-7.63%","time":"03\/15","volumn":"4.32\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.81","rise":"-10.01%","time":"03\/18","volumn":"3.07\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.94","rise":"-9.35%","time":"03\/19","volumn":"2.38\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.15","rise":"-8.29%","time":"03\/20","volumn":"1.88\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.30","rise":"-7.53%","time":"03\/21","volumn":"1.61\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.78","rise":"-10.16%","time":"03\/22","volumn":"1.86\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.82","rise":"-9.95%","time":"03\/25","volumn":"1.50\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.12","rise":"-8.44%","time":"03\/26","volumn":"1.80\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.45","rise":"-6.77%","time":"03\/27","volumn":"1.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.80","rise":"-5.00%","time":"03\/28","volumn":"2.25\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.50","rise":"-6.52%","time":"04\/01","volumn":"1.48\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.13","rise":"-8.39%","time":"04\/02","volumn":"1.56\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.91","rise":"-9.50%","time":"04\/03","volumn":"2.22\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.87","rise":"-9.70%","time":"04\/04","volumn":"1.45\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.86","rise":"-9.75%","time":"04\/05","volumn":"2.01\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.16","rise":"-8.24%","time":"04\/08","volumn":"1.29\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.41","rise":"-6.97%","time":"04\/09","volumn":"1.65\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.16","rise":"-8.24%","time":"04\/10","volumn":"2.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.28","rise":"-7.63%","time":"04\/11","volumn":"1.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.45","rise":"-11.82%","time":"04\/12","volumn":"2.98\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.71","rise":"-10.51%","time":"04\/15","volumn":"3.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.79","rise":"-10.11%","time":"04\/16","volumn":"2.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.87","rise":"-9.70%","time":"04\/17","volumn":"2.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.86","rise":"-9.75%","time":"04\/18","volumn":"2.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.82","rise":"-9.95%","time":"04\/19","volumn":"3.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.00","rise":"-9.04%","time":"04\/22","volumn":"1.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.52","rise":"-6.42%","time":"04\/23","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.71","rise":"-5.46%","time":"04\/24","volumn":"2.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"18.42","rise":"-6.92%","time":"04\/25","volumn":"1.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.55","rise":"-6.27%","time":"04\/26","volumn":"2.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.90","rise":"-4.50%","time":"04\/29","volumn":"2.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"18.61","rise":"-5.96%","time":"04\/30","volumn":"2.34\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.83","rise":"-4.85%","time":"05\/01","volumn":"2.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.50","rise":"-1.47%","time":"05\/02","volumn":"4.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"19.61","rise":"-0.91%","time":"05\/03","volumn":"3.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.68","rise":"4.50%","time":"05\/06","volumn":"3.18\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈