{"amount":"3621.28\u4e07","changeAmount":"-0.25","close":"15.37","currentPrice":"15.12","currenttime":"2024-09-07 04:01:00","e":{"@attributes":{"datetime":"2024-09-07 04:01:00","e1":"15.12","e2":"-0.25","e3":"(-1.63%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/03","09\/04","09\/05","09\/06","09\/07"]},"cy":{"o":["15.65","15.33","15.00","14.68","14.36"]},"cyrate":{"o":["8.98%","6.73%","4.47%","2.22%","-0.03%"]},"p":[{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.36","rise":"0","time":"02:35","volumn":"204.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.38","rise":"0.14%","time":"02:40","volumn":"199.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.39","rise":"0.21%","time":"02:45","volumn":"172.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.40","rise":"0.28%","time":"02:50","volumn":"185.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.39","rise":"0.21%","time":"02:55","volumn":"276.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.41","rise":"0.35%","time":"03:00","volumn":"146.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.38","rise":"0.10%","time":"03:05","volumn":"331.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.36","rise":"0.00%","time":"03:10","volumn":"252.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.37","rise":"0.03%","time":"03:15","volumn":"153.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.36","rise":"-0.03%","time":"03:20","volumn":"301.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.37","rise":"0.07%","time":"03:25","volumn":"286.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.38","rise":"0.14%","time":"03:30","volumn":"231.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.36","rise":"-0.03%","time":"03:35","volumn":"455.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.39","rise":"0.21%","time":"03:40","volumn":"665.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.40","rise":"0.28%","time":"03:45","volumn":"524.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.38","rise":"0.10%","time":"03:50","volumn":"931.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.39","rise":"0.24%","time":"03:55","volumn":"2329.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"14.38","rise":"0.14%","time":"04:00","volumn":"5202.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.41","rise":"0.35%","time":"21:35","volumn":"2428.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.36","rise":"0.00%","time":"21:40","volumn":"1015.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.43","rise":"0.49%","time":"21:45","volumn":"315.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.59","rise":"1.60%","time":"21:50","volumn":"840.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.57","rise":"1.50%","time":"21:55","volumn":"677.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.71","rise":"2.44%","time":"22:00","volumn":"1214.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.74","rise":"2.65%","time":"22:05","volumn":"750.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.74","rise":"2.68%","time":"22:10","volumn":"518.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.76","rise":"2.79%","time":"22:15","volumn":"1261.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.79","rise":"2.99%","time":"22:20","volumn":"1813.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.81","rise":"3.16%","time":"22:25","volumn":"721.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.86","rise":"3.48%","time":"22:30","volumn":"1083.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.90","rise":"3.76%","time":"22:35","volumn":"2652.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.90","rise":"3.76%","time":"22:40","volumn":"2506.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.80","rise":"3.10%","time":"22:45","volumn":"937.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.82","rise":"3.24%","time":"22:50","volumn":"2514.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.82","rise":"3.20%","time":"22:55","volumn":"1593.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.73","rise":"2.61%","time":"23:00","volumn":"945.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.77","rise":"2.86%","time":"23:05","volumn":"558.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.81","rise":"3.17%","time":"23:10","volumn":"476.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.79","rise":"3.03%","time":"23:15","volumn":"412.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.79","rise":"3.01%","time":"23:20","volumn":"228.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.79","rise":"3.03%","time":"23:25","volumn":"623.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.74","rise":"2.68%","time":"23:30","volumn":"4265.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.63","rise":"1.88%","time":"23:35","volumn":"669.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.65","rise":"2.02%","time":"23:40","volumn":"646.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.56","rise":"1.43%","time":"23:45","volumn":"292.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.58","rise":"1.53%","time":"23:50","volumn":"236.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.61","rise":"1.71%","time":"23:55","volumn":"123.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.57","rise":"1.46%","time":"00:00","volumn":"356.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.62","rise":"1.78%","time":"00:05","volumn":"222.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.64","rise":"1.95%","time":"00:10","volumn":"202.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.66","rise":"2.12%","time":"00:15","volumn":"171.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.69","rise":"2.26%","time":"00:20","volumn":"507.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.69","rise":"2.26%","time":"00:25","volumn":"324.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.70","rise":"2.33%","time":"00:30","volumn":"254.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.68","rise":"2.24%","time":"00:35","volumn":"418.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.69","rise":"2.30%","time":"00:40","volumn":"165.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.72","rise":"2.50%","time":"00:45","volumn":"160.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.72","rise":"2.54%","time":"00:50","volumn":"386.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.68","rise":"2.23%","time":"00:55","volumn":"254.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.69","rise":"2.30%","time":"01:00","volumn":"204.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.71","rise":"2.40%","time":"01:05","volumn":"580.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.72","rise":"2.54%","time":"01:10","volumn":"155.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.71","rise":"2.47%","time":"01:15","volumn":"311.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.72","rise":"2.51%","time":"01:20","volumn":"203.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.74","rise":"2.68%","time":"01:25","volumn":"206.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.74","rise":"2.65%","time":"01:30","volumn":"191.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.73","rise":"2.61%","time":"01:35","volumn":"268.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.74","rise":"2.65%","time":"01:40","volumn":"539.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.73","rise":"2.58%","time":"01:45","volumn":"374.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.69","rise":"2.30%","time":"01:50","volumn":"152.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.69","rise":"2.26%","time":"01:55","volumn":"389.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.63","rise":"1.88%","time":"02:00","volumn":"281.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.62","rise":"1.78%","time":"02:05","volumn":"156.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.62","rise":"1.78%","time":"02:10","volumn":"228.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.64","rise":"1.98%","time":"02:15","volumn":"262.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.62","rise":"1.81%","time":"02:20","volumn":"287.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.64","rise":"1.98%","time":"02:25","volumn":"325.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.63","rise":"1.92%","time":"02:30","volumn":"280.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.66","rise":"2.12%","time":"02:35","volumn":"210.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.66","rise":"2.09%","time":"02:40","volumn":"280.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.65","rise":"2.02%","time":"02:45","volumn":"170.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.68","rise":"2.19%","time":"02:50","volumn":"208.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.69","rise":"2.30%","time":"02:55","volumn":"298.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.67","rise":"2.16%","time":"03:00","volumn":"436.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.60","rise":"1.67%","time":"03:05","volumn":"737.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.55","rise":"1.36%","time":"03:10","volumn":"574.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.54","rise":"1.25%","time":"03:15","volumn":"381.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.55","rise":"1.32%","time":"03:20","volumn":"426.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.54","rise":"1.29%","time":"03:25","volumn":"399.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.56","rise":"1.43%","time":"03:30","volumn":"661.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.54","rise":"1.25%","time":"03:35","volumn":"653.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.54","rise":"1.22%","time":"03:40","volumn":"948.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.54","rise":"1.29%","time":"03:45","volumn":"951.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.52","rise":"1.08%","time":"03:50","volumn":"1258.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.59","rise":"1.57%","time":"03:55","volumn":"2507.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"14.61","rise":"1.74%","time":"04:00","volumn":"7026.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.07","rise":"4.94%","time":"21:35","volumn":"5122.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.04","rise":"4.70%","time":"21:40","volumn":"2035.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.15","rise":"5.54%","time":"21:45","volumn":"1364.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.28","rise":"6.37%","time":"21:50","volumn":"1724.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.24","rise":"6.16%","time":"21:55","volumn":"1419.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.36","rise":"6.93%","time":"22:00","volumn":"1387.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.28","rise":"6.41%","time":"22:05","volumn":"1532.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.29","rise":"6.49%","time":"22:10","volumn":"902.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.29","rise":"6.44%","time":"22:15","volumn":"820.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.21","rise":"5.95%","time":"22:20","volumn":"691.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.26","rise":"6.27%","time":"22:25","volumn":"1697.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.17","rise":"5.64%","time":"22:30","volumn":"649.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.20","rise":"5.81%","time":"22:35","volumn":"826.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.13","rise":"5.40%","time":"22:40","volumn":"753.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.17","rise":"5.64%","time":"22:45","volumn":"515.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.16","rise":"5.61%","time":"22:50","volumn":"559.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.19","rise":"5.78%","time":"22:55","volumn":"1908.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.19","rise":"5.75%","time":"23:00","volumn":"376.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.20","rise":"5.81%","time":"23:05","volumn":"3448.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.20","rise":"5.81%","time":"23:10","volumn":"2506.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.11","rise":"5.19%","time":"23:15","volumn":"1068.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.14","rise":"5.43%","time":"23:20","volumn":"602.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.15","rise":"5.50%","time":"23:25","volumn":"223.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.13","rise":"5.36%","time":"23:30","volumn":"282.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.09","rise":"5.07%","time":"23:35","volumn":"604.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.09","rise":"5.05%","time":"23:40","volumn":"307.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.10","rise":"5.15%","time":"23:45","volumn":"449.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.09","rise":"5.05%","time":"23:50","volumn":"519.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.14","rise":"5.43%","time":"23:55","volumn":"761.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.09","rise":"5.05%","time":"00:00","volumn":"746.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.09","rise":"5.08%","time":"00:05","volumn":"304.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.10","rise":"5.12%","time":"00:10","volumn":"515.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.09","rise":"5.05%","time":"00:15","volumn":"693.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.14","rise":"5.43%","time":"00:20","volumn":"416.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.15","rise":"5.50%","time":"00:25","volumn":"239.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.13","rise":"5.40%","time":"00:30","volumn":"131.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.15","rise":"5.50%","time":"00:35","volumn":"1094.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.14","rise":"5.47%","time":"00:40","volumn":"171.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.13","rise":"5.40%","time":"00:45","volumn":"213.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.13","rise":"5.40%","time":"00:50","volumn":"144.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.15","rise":"5.50%","time":"00:55","volumn":"104.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.15","rise":"5.54%","time":"01:00","volumn":"246.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.13","rise":"5.36%","time":"01:05","volumn":"368.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.15","rise":"5.54%","time":"01:10","volumn":"153.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.13","rise":"5.40%","time":"01:15","volumn":"152.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.12","rise":"5.26%","time":"01:20","volumn":"377.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.12","rise":"5.26%","time":"01:25","volumn":"187.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.10","rise":"5.12%","time":"01:30","volumn":"179.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.10","rise":"5.15%","time":"01:35","volumn":"260.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.11","rise":"5.22%","time":"01:40","volumn":"209.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.10","rise":"5.12%","time":"01:45","volumn":"133.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.07","rise":"4.98%","time":"01:50","volumn":"279.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.07","rise":"4.98%","time":"01:55","volumn":"169.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.07","rise":"4.94%","time":"02:00","volumn":"139.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.06","rise":"4.91%","time":"02:05","volumn":"120.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.06","rise":"4.91%","time":"02:10","volumn":"169.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.07","rise":"4.98%","time":"02:15","volumn":"153.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.07","rise":"4.98%","time":"02:20","volumn":"134.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.05","rise":"4.84%","time":"02:25","volumn":"137.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.08","rise":"5.01%","time":"02:30","volumn":"148.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.06","rise":"4.91%","time":"02:35","volumn":"232.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.04","rise":"4.70%","time":"02:40","volumn":"559.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.04","rise":"4.70%","time":"02:45","volumn":"133.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.04","rise":"4.77%","time":"02:50","volumn":"205.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.05","rise":"4.84%","time":"02:55","volumn":"166.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.04","rise":"4.74%","time":"03:00","volumn":"217.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.02","rise":"4.60%","time":"03:05","volumn":"378.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.03","rise":"4.64%","time":"03:10","volumn":"128.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.04","rise":"4.70%","time":"03:15","volumn":"479.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.02","rise":"4.56%","time":"03:20","volumn":"364.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.05","rise":"4.84%","time":"03:25","volumn":"512.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.04","rise":"4.77%","time":"03:30","volumn":"524.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.03","rise":"4.67%","time":"03:35","volumn":"713.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.04","rise":"4.77%","time":"03:40","volumn":"190.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.04","rise":"4.74%","time":"03:45","volumn":"1383.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.04","rise":"4.70%","time":"03:50","volumn":"791.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.01","rise":"4.49%","time":"03:55","volumn":"2602.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.03","rise":"4.67%","time":"04:00","volumn":"4350.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.60","rise":"8.60%","time":"21:35","volumn":"4525.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.65","rise":"8.98%","time":"21:40","volumn":"1300.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.59","rise":"8.57%","time":"21:45","volumn":"890.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.61","rise":"8.70%","time":"21:50","volumn":"653.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.60","rise":"8.64%","time":"21:55","volumn":"397.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.62","rise":"8.74%","time":"22:00","volumn":"482.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.60","rise":"8.64%","time":"22:05","volumn":"1109.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.57","rise":"8.43%","time":"22:10","volumn":"498.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.56","rise":"8.36%","time":"22:15","volumn":"417.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.56","rise":"8.36%","time":"22:20","volumn":"506.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.55","rise":"8.32%","time":"22:25","volumn":"506.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.49","rise":"7.89%","time":"22:30","volumn":"425.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.50","rise":"7.94%","time":"22:35","volumn":"375.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.54","rise":"8.22%","time":"22:40","volumn":"343.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.51","rise":"7.97%","time":"22:45","volumn":"413.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.48","rise":"7.80%","time":"22:50","volumn":"300.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.44","rise":"7.52%","time":"22:55","volumn":"342.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.45","rise":"7.59%","time":"23:00","volumn":"389.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.46","rise":"7.69%","time":"23:05","volumn":"180.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.51","rise":"7.97%","time":"23:10","volumn":"330.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.46","rise":"7.63%","time":"23:15","volumn":"271.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.47","rise":"7.73%","time":"23:20","volumn":"230.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.46","rise":"7.69%","time":"23:25","volumn":"290.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.50","rise":"7.94%","time":"23:30","volumn":"192.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.48","rise":"7.80%","time":"23:35","volumn":"275.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.53","rise":"8.11%","time":"23:40","volumn":"411.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.56","rise":"8.39%","time":"23:45","volumn":"698.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.54","rise":"8.22%","time":"23:50","volumn":"350.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.53","rise":"8.16%","time":"23:55","volumn":"157.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.52","rise":"8.08%","time":"00:00","volumn":"232.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.57","rise":"8.43%","time":"00:05","volumn":"322.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.56","rise":"8.36%","time":"00:10","volumn":"330.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.53","rise":"8.16%","time":"00:15","volumn":"222.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.55","rise":"8.29%","time":"00:20","volumn":"220.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.58","rise":"8.50%","time":"00:25","volumn":"237.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.55","rise":"8.29%","time":"00:30","volumn":"332.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.56","rise":"8.36%","time":"00:35","volumn":"474.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.58","rise":"8.50%","time":"00:40","volumn":"480.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.59","rise":"8.53%","time":"00:45","volumn":"310.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.54","rise":"8.25%","time":"00:50","volumn":"148.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.54","rise":"8.18%","time":"00:55","volumn":"151.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.54","rise":"8.18%","time":"01:00","volumn":"141.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.54","rise":"8.25%","time":"01:05","volumn":"276.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.53","rise":"8.15%","time":"01:10","volumn":"164.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.53","rise":"8.15%","time":"01:15","volumn":"186.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.52","rise":"8.08%","time":"01:20","volumn":"338.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.51","rise":"8.01%","time":"01:25","volumn":"117.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.52","rise":"8.08%","time":"01:30","volumn":"1017.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.51","rise":"8.01%","time":"01:35","volumn":"179.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.51","rise":"8.01%","time":"01:40","volumn":"179.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.52","rise":"8.08%","time":"01:45","volumn":"227.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.53","rise":"8.15%","time":"01:50","volumn":"214.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.54","rise":"8.22%","time":"01:55","volumn":"156.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.54","rise":"8.22%","time":"02:00","volumn":"163.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.54","rise":"8.18%","time":"02:05","volumn":"199.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.54","rise":"8.22%","time":"02:10","volumn":"160.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.53","rise":"8.15%","time":"02:15","volumn":"255.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.53","rise":"8.15%","time":"02:20","volumn":"255.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.52","rise":"8.08%","time":"02:25","volumn":"150.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.45","rise":"7.59%","time":"02:30","volumn":"462.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.45","rise":"7.56%","time":"02:35","volumn":"509.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.45","rise":"7.59%","time":"02:40","volumn":"160.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.45","rise":"7.59%","time":"02:45","volumn":"87.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.48","rise":"7.80%","time":"02:50","volumn":"133.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.46","rise":"7.66%","time":"02:55","volumn":"255.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.46","rise":"7.63%","time":"03:00","volumn":"103.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.45","rise":"7.59%","time":"03:05","volumn":"442.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.45","rise":"7.56%","time":"03:10","volumn":"69.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.44","rise":"7.49%","time":"03:15","volumn":"224.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.45","rise":"7.56%","time":"03:20","volumn":"211.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.45","rise":"7.59%","time":"03:25","volumn":"229.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.46","rise":"7.69%","time":"03:30","volumn":"238.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.46","rise":"7.69%","time":"03:35","volumn":"487.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.43","rise":"7.45%","time":"03:40","volumn":"500.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.39","rise":"7.21%","time":"03:45","volumn":"464.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.39","rise":"7.16%","time":"03:50","volumn":"589.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.39","rise":"7.21%","time":"03:55","volumn":"2368.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.37","rise":"7.03%","time":"04:00","volumn":"4250.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.26","rise":"6.27%","time":"21:35","volumn":"1232.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.27","rise":"6.34%","time":"21:40","volumn":"462.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.24","rise":"6.13%","time":"21:45","volumn":"612.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.24","rise":"6.16%","time":"21:50","volumn":"206.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.20","rise":"5.81%","time":"21:55","volumn":"780.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"5.08%","time":"22:00","volumn":"477.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.08","rise":"5.01%","time":"22:05","volumn":"1119.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.11","rise":"5.22%","time":"22:10","volumn":"521.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.14","rise":"5.43%","time":"22:15","volumn":"196.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.11","rise":"5.19%","time":"22:20","volumn":"200.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.11","rise":"5.22%","time":"22:25","volumn":"204.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"4.77%","time":"22:30","volumn":"332.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.02","rise":"4.56%","time":"22:35","volumn":"290.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.01","rise":"4.53%","time":"22:40","volumn":"313.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.96","rise":"4.21%","time":"22:45","volumn":"374.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.95","rise":"4.07%","time":"22:50","volumn":"329.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.92","rise":"3.91%","time":"22:55","volumn":"229.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.93","rise":"3.97%","time":"23:00","volumn":"331.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"4.87%","time":"23:05","volumn":"890.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.08","rise":"5.01%","time":"23:10","volumn":"318.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"5.12%","time":"23:15","volumn":"221.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"4.91%","time":"23:20","volumn":"231.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"4.77%","time":"23:25","volumn":"133.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.03","rise":"4.67%","time":"23:30","volumn":"107.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"4.94%","time":"23:35","volumn":"364.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.11","rise":"5.19%","time":"23:40","volumn":"158.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"5.12%","time":"23:45","volumn":"206.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"4.94%","time":"23:50","volumn":"138.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"4.91%","time":"23:55","volumn":"72.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"4.95%","time":"00:00","volumn":"122.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"5.12%","time":"00:05","volumn":"110.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"5.05%","time":"00:10","volumn":"109.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"5.02%","time":"00:15","volumn":"118.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"4.81%","time":"00:20","volumn":"285.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"4.81%","time":"00:25","volumn":"146.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"4.60%","time":"00:30","volumn":"80.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"4.84%","time":"00:35","volumn":"128.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"4.84%","time":"00:40","volumn":"110.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"4.74%","time":"00:45","volumn":"87.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"4.60%","time":"00:50","volumn":"66.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"4.56%","time":"00:55","volumn":"74.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"4.60%","time":"01:00","volumn":"110.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"4.77%","time":"01:05","volumn":"68.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"5.01%","time":"01:10","volumn":"86.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"5.01%","time":"01:15","volumn":"118.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"5.05%","time":"01:20","volumn":"87.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"5.33%","time":"01:25","volumn":"226.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"5.26%","time":"01:30","volumn":"216.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"5.26%","time":"01:35","volumn":"184.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"5.08%","time":"01:40","volumn":"119.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"5.15%","time":"01:45","volumn":"58.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"5.22%","time":"01:50","volumn":"103.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"5.19%","time":"01:55","volumn":"131.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"5.12%","time":"02:00","volumn":"85.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"5.03%","time":"02:05","volumn":"131.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"4.98%","time":"02:10","volumn":"81.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"5.01%","time":"02:15","volumn":"72.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"5.01%","time":"02:20","volumn":"73.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"5.19%","time":"02:25","volumn":"515.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"5.12%","time":"02:30","volumn":"146.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"4.84%","time":"02:35","volumn":"163.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"4.81%","time":"02:40","volumn":"125.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"4.89%","time":"02:45","volumn":"112.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"4.91%","time":"02:50","volumn":"43.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"4.94%","time":"02:55","volumn":"140.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"5.22%","time":"03:00","volumn":"376.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"5.12%","time":"03:05","volumn":"69.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"5.19%","time":"03:10","volumn":"203.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"5.12%","time":"03:15","volumn":"148.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"5.05%","time":"03:20","volumn":"167.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"5.12%","time":"03:25","volumn":"190.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"5.26%","time":"03:30","volumn":"382.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"5.34%","time":"03:35","volumn":"281.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"5.21%","time":"03:40","volumn":"321.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"5.19%","time":"03:45","volumn":"366.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"5.40%","time":"03:50","volumn":"410.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.14","rise":"5.43%","time":"03:55","volumn":"1393.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"5.29%","time":"04:00","volumn":"3964.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"404.47","ratio":"-0.98%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.36","ratio":"-1.68%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"448.69","ratio":"-2.68%"}],"marketCapitalization":"62.62\u4ebf","maxPrice":"15.28","minPrice":"14.92","monthlyTendency":{"cx":{"o":["2024\/08\/09","2024\/09\/06"]},"cy":{"o":["15.37","14.77","14.16","13.56","12.96"]},"cyrate":{"o":["10.89%","6.55%","2.20%","-2.15%","-6.49%"]},"p":[{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"13.86","rise":"0","time":"08\/09","volumn":"7.21\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"13.49","rise":"-2.67%","time":"08\/12","volumn":"5.40\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"13.99","rise":"0.94%","time":"08\/13","volumn":"6.20\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"13.11","rise":"-5.41%","time":"08\/14","volumn":"6.16\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"13.39","rise":"-3.39%","time":"08\/15","volumn":"5.98\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"13.84","rise":"-0.14%","time":"08\/16","volumn":"3.69\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"14.31","rise":"3.25%","time":"08\/19","volumn":"4.86\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"13.95","rise":"0.65%","time":"08\/20","volumn":"5.40\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"14.02","rise":"1.15%","time":"08\/21","volumn":"4.50\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"12.96","rise":"-6.49%","time":"08\/22","volumn":"18.37\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"14.94","rise":"7.79%","time":"08\/23","volumn":"14.32\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"14.26","rise":"2.89%","time":"08\/26","volumn":"7.83\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"14.47","rise":"4.40%","time":"08\/27","volumn":"4.06\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"13.66","rise":"-1.44%","time":"08\/28","volumn":"3.65\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"14.23","rise":"2.67%","time":"08\/29","volumn":"3.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"14.38","rise":"3.75%","time":"08\/30","volumn":"3.17\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.61","rise":"5.41%","time":"09\/03","volumn":"5.93\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.03","rise":"8.44%","time":"09\/04","volumn":"5.75\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.37","rise":"10.89%","time":"09\/05","volumn":"3.69\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"9.09%","time":"09\/06","volumn":"2.40\u4e07"}],"points":"20"},"open":"15.16","priceChangeRatio":"-1.63%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u54d4\u54e9\u54d4\u54e9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.28","15.19","15.10","15.01","14.92"]},"cyrate":{"o":["-0.59%","-1.17%","-1.76%","-2.34%","-2.93%"]},"p":[{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.22","rise":"-0.98%","time":"21:31","volumn":"574.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.15","rise":"-1.43%","time":"21:32","volumn":"749.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.21","rise":"-1.04%","time":"21:33","volumn":"851.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.28","rise":"-0.59%","time":"21:34","volumn":"1069.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.26","rise":"-0.72%","time":"21:35","volumn":"1232.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.26","rise":"-0.72%","time":"21:36","volumn":"1498.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.27","rise":"-0.65%","time":"21:37","volumn":"1550.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.27","rise":"-0.65%","time":"21:38","volumn":"1649.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.24","rise":"-0.81%","time":"21:39","volumn":"1676.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.27","rise":"-0.65%","time":"21:40","volumn":"1695.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.24","rise":"-0.85%","time":"21:41","volumn":"1796.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.26","rise":"-0.72%","time":"21:42","volumn":"1864.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.24","rise":"-0.81%","time":"21:43","volumn":"1885.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.23","rise":"-0.91%","time":"21:44","volumn":"2235.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.24","rise":"-0.85%","time":"21:45","volumn":"2307.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.26","rise":"-0.72%","time":"21:46","volumn":"2328.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.26","rise":"-0.72%","time":"21:47","volumn":"2423.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.25","rise":"-0.78%","time":"21:48","volumn":"2451.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.24","rise":"-0.81%","time":"21:49","volumn":"2499.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.24","rise":"-0.81%","time":"21:50","volumn":"2514.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.21","rise":"-1.04%","time":"21:51","volumn":"2555.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.21","rise":"-1.04%","time":"21:52","volumn":"2583.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.20","rise":"-1.11%","time":"21:53","volumn":"2813.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.21","rise":"-1.07%","time":"21:54","volumn":"3100.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.20","rise":"-1.14%","time":"21:55","volumn":"3294.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.20","rise":"-1.14%","time":"21:56","volumn":"3414.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.13","rise":"-1.56%","time":"21:57","volumn":"3534.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.18","rise":"-1.27%","time":"21:58","volumn":"3617.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.15","rise":"-1.40%","time":"21:59","volumn":"3715.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.82%","time":"22:00","volumn":"3771.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.05%","time":"22:01","volumn":"3930.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-2.02%","time":"22:02","volumn":"3976.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"22:03","volumn":"4053.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-2.02%","time":"22:04","volumn":"4187.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.08","rise":"-1.89%","time":"22:05","volumn":"4890.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.59%","time":"22:06","volumn":"5059.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.63%","time":"22:07","volumn":"5314.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.63%","time":"22:08","volumn":"5339.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.63%","time":"22:09","volumn":"5357.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.11","rise":"-1.69%","time":"22:10","volumn":"5412.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.14","rise":"-1.50%","time":"22:11","volumn":"5461.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.59%","time":"22:12","volumn":"5487.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.59%","time":"22:13","volumn":"5539.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.66%","time":"22:14","volumn":"5584.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.14","rise":"-1.50%","time":"22:15","volumn":"5609.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.63%","time":"22:16","volumn":"5656.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"-1.79%","time":"22:17","volumn":"5705.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"-1.79%","time":"22:18","volumn":"5752.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"-1.76%","time":"22:19","volumn":"5767.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.11","rise":"-1.72%","time":"22:20","volumn":"5809.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"-1.79%","time":"22:21","volumn":"5835.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.82%","time":"22:22","volumn":"5886.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.63%","time":"22:23","volumn":"5935.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"-1.63%","time":"22:24","volumn":"5941.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.11","rise":"-1.69%","time":"22:25","volumn":"6013.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.96%","time":"22:26","volumn":"6195.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-2.02%","time":"22:27","volumn":"6228.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"22:28","volumn":"6266.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.05%","time":"22:29","volumn":"6300.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"-2.11%","time":"22:30","volumn":"6346.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"-2.18%","time":"22:31","volumn":"6388.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.08%","time":"22:32","volumn":"6489.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.08%","time":"22:33","volumn":"6522.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"-2.15%","time":"22:34","volumn":"6584.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.02","rise":"-2.31%","time":"22:35","volumn":"6637.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.02","rise":"-2.28%","time":"22:36","volumn":"6653.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.01","rise":"-2.34%","time":"22:37","volumn":"6704.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.01","rise":"-2.34%","time":"22:38","volumn":"6833.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.03","rise":"-2.19%","time":"22:39","volumn":"6878.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.01","rise":"-2.34%","time":"22:40","volumn":"6951.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.01","rise":"-2.34%","time":"22:41","volumn":"7008.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.01","rise":"-2.34%","time":"22:42","volumn":"7056.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.99","rise":"-2.45%","time":"22:43","volumn":"7167.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.98","rise":"-2.50%","time":"22:44","volumn":"7240.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.96","rise":"-2.64%","time":"22:45","volumn":"7325.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.96","rise":"-2.64%","time":"22:46","volumn":"7476.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.97","rise":"-2.57%","time":"22:47","volumn":"7535.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.97","rise":"-2.60%","time":"22:48","volumn":"7553.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.96","rise":"-2.67%","time":"22:49","volumn":"7600.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.95","rise":"-2.77%","time":"22:50","volumn":"7654.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.95","rise":"-2.73%","time":"22:51","volumn":"7682.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.95","rise":"-2.77%","time":"22:52","volumn":"7727.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.94","rise":"-2.80%","time":"22:53","volumn":"7781.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.94","rise":"-2.83%","time":"22:54","volumn":"7854.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.92","rise":"-2.92%","time":"22:55","volumn":"7883.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.93","rise":"-2.90%","time":"22:56","volumn":"7935.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.94","rise":"-2.83%","time":"22:57","volumn":"7955.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.92","rise":"-2.93%","time":"22:58","volumn":"8079.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.93","rise":"-2.86%","time":"22:59","volumn":"8172.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.93","rise":"-2.86%","time":"23:00","volumn":"8215.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.98","rise":"-2.54%","time":"23:01","volumn":"8373.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"14.99","rise":"-2.44%","time":"23:02","volumn":"8624.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.08%","time":"23:03","volumn":"8840.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.05%","time":"23:04","volumn":"8911.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-2.02%","time":"23:05","volumn":"9106.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-2.02%","time":"23:06","volumn":"9151.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.08","rise":"-1.89%","time":"23:07","volumn":"9197.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.08","rise":"-1.89%","time":"23:08","volumn":"9257.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:09","volumn":"9388.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.08","rise":"-1.89%","time":"23:10","volumn":"9424.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:11","volumn":"9449.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:12","volumn":"9560.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.82%","time":"23:13","volumn":"9583.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.82%","time":"23:14","volumn":"9596.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"-1.79%","time":"23:15","volumn":"9646.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"-1.79%","time":"23:16","volumn":"9693.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.82%","time":"23:17","volumn":"9719.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:18","volumn":"9799.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.08","rise":"-1.89%","time":"23:19","volumn":"9845.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-1.98%","time":"23:20","volumn":"9878.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.05%","time":"23:21","volumn":"9898.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-1.98%","time":"23:22","volumn":"9927.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.08%","time":"23:23","volumn":"9949.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"-2.11%","time":"23:24","volumn":"9979.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"-2.11%","time":"23:25","volumn":"1.00\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"-2.11%","time":"23:26","volumn":"1.00\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.05%","time":"23:27","volumn":"1.00\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"-2.11%","time":"23:28","volumn":"1.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"-2.15%","time":"23:29","volumn":"1.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.03","rise":"-2.21%","time":"23:30","volumn":"1.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.04","rise":"-2.11%","time":"23:31","volumn":"1.03\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-2.02%","time":"23:32","volumn":"1.03\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:33","volumn":"1.04\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.85%","time":"23:34","volumn":"1.04\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:35","volumn":"1.05\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-2.02%","time":"23:36","volumn":"1.05\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"-1.79%","time":"23:37","volumn":"1.06\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"-1.79%","time":"23:38","volumn":"1.06\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.82%","time":"23:39","volumn":"1.06\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.11","rise":"-1.72%","time":"23:40","volumn":"1.06\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.11","rise":"-1.72%","time":"23:41","volumn":"1.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.85%","time":"23:42","volumn":"1.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.85%","time":"23:43","volumn":"1.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.85%","time":"23:44","volumn":"1.08\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.10","rise":"-1.79%","time":"23:45","volumn":"1.08\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:46","volumn":"1.09\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.09","rise":"-1.85%","time":"23:47","volumn":"1.09\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.08","rise":"-1.89%","time":"23:48","volumn":"1.09\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.92%","time":"23:49","volumn":"1.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:50","volumn":"1.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.08%","time":"23:51","volumn":"1.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-2.02%","time":"23:52","volumn":"1.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.08%","time":"23:53","volumn":"1.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.05","rise":"-2.05%","time":"23:54","volumn":"1.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.06","rise":"-1.98%","time":"23:55","volumn":"1.11\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:56","volumn":"1.11\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:57","volumn":"1.11\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.08","rise":"-1.89%","time":"23:58","volumn":"1.11\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.07","rise":"-1.95%","time":"23:59","volumn":"1.12\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.95%","time":"00:00","volumn":"1.12\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.95%","time":"00:01","volumn":"1.12\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:02","volumn":"1.12\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:03","volumn":"1.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:04","volumn":"1.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"00:05","volumn":"1.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"00:06","volumn":"1.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:07","volumn":"1.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:08","volumn":"1.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:09","volumn":"1.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:10","volumn":"1.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:11","volumn":"1.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:12","volumn":"1.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:13","volumn":"1.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"00:14","volumn":"1.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.88%","time":"00:15","volumn":"1.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"00:16","volumn":"1.16\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.08%","time":"00:17","volumn":"1.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.08%","time":"00:18","volumn":"1.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.08%","time":"00:19","volumn":"1.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.08%","time":"00:20","volumn":"1.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.11%","time":"00:21","volumn":"1.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.03","rise":"-2.21%","time":"00:22","volumn":"1.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.15%","time":"00:23","volumn":"1.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.11%","time":"00:24","volumn":"1.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.08%","time":"00:25","volumn":"1.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.11%","time":"00:26","volumn":"1.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.11%","time":"00:27","volumn":"1.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.03","rise":"-2.21%","time":"00:28","volumn":"1.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.03","rise":"-2.21%","time":"00:29","volumn":"1.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.28%","time":"00:30","volumn":"1.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.31%","time":"00:31","volumn":"1.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.31%","time":"00:32","volumn":"1.21\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.31%","time":"00:33","volumn":"1.21\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.13%","time":"00:34","volumn":"1.21\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"00:35","volumn":"1.22\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"00:36","volumn":"1.22\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"00:37","volumn":"1.22\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.92%","time":"00:38","volumn":"1.22\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-2.02%","time":"00:39","volumn":"1.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"00:40","volumn":"1.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"00:41","volumn":"1.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"00:42","volumn":"1.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-2.02%","time":"00:43","volumn":"1.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"00:44","volumn":"1.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.15%","time":"00:45","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.18%","time":"00:46","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.18%","time":"00:47","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.18%","time":"00:48","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.03","rise":"-2.24%","time":"00:49","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.27%","time":"00:50","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.03","rise":"-2.24%","time":"00:51","volumn":"1.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.31%","time":"00:52","volumn":"1.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.01","rise":"-2.34%","time":"00:53","volumn":"1.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.31%","time":"00:54","volumn":"1.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.31%","time":"00:55","volumn":"1.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.01","rise":"-2.34%","time":"00:56","volumn":"1.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.01","rise":"-2.34%","time":"00:57","volumn":"1.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.01","rise":"-2.37%","time":"00:58","volumn":"1.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.31%","time":"00:59","volumn":"1.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.28%","time":"01:00","volumn":"1.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.31%","time":"01:01","volumn":"1.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.02","rise":"-2.31%","time":"01:02","volumn":"1.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.18%","time":"01:03","volumn":"1.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.11%","time":"01:04","volumn":"1.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.11%","time":"01:05","volumn":"1.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.15%","time":"01:06","volumn":"1.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.15%","time":"01:07","volumn":"1.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"01:08","volumn":"1.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"01:09","volumn":"1.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"01:10","volumn":"1.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"01:11","volumn":"1.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"01:12","volumn":"1.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"01:13","volumn":"1.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"01:14","volumn":"1.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"01:15","volumn":"1.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"01:16","volumn":"1.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.95%","time":"01:17","volumn":"1.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"01:18","volumn":"1.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"01:19","volumn":"1.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"01:20","volumn":"1.30\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"01:21","volumn":"1.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"01:22","volumn":"1.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.63%","time":"01:23","volumn":"1.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"-1.58%","time":"01:24","volumn":"1.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.59%","time":"01:25","volumn":"1.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.59%","time":"01:26","volumn":"1.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.59%","time":"01:27","volumn":"1.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"01:28","volumn":"1.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.63%","time":"01:29","volumn":"1.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"01:30","volumn":"1.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.69%","time":"01:31","volumn":"1.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"01:32","volumn":"1.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.75%","time":"01:33","volumn":"1.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.69%","time":"01:34","volumn":"1.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"01:35","volumn":"1.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"01:36","volumn":"1.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"01:37","volumn":"1.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"01:38","volumn":"1.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"01:39","volumn":"1.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"01:40","volumn":"1.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"01:41","volumn":"1.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"01:42","volumn":"1.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"01:43","volumn":"1.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"01:44","volumn":"1.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"01:45","volumn":"1.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"01:46","volumn":"1.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"01:47","volumn":"1.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"01:48","volumn":"1.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.69%","time":"01:49","volumn":"1.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.69%","time":"01:50","volumn":"1.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"01:51","volumn":"1.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"01:52","volumn":"1.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.69%","time":"01:53","volumn":"1.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"01:54","volumn":"1.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"01:55","volumn":"1.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.69%","time":"01:56","volumn":"1.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"01:57","volumn":"1.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"01:58","volumn":"1.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"01:59","volumn":"1.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"02:00","volumn":"1.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"02:01","volumn":"1.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"02:02","volumn":"1.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.92%","time":"02:03","volumn":"1.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.95%","time":"02:04","volumn":"1.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.87%","time":"02:05","volumn":"1.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:06","volumn":"1.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-2.02%","time":"02:07","volumn":"1.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-2.02%","time":"02:08","volumn":"1.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-2.02%","time":"02:09","volumn":"1.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.92%","time":"02:10","volumn":"1.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:11","volumn":"1.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"02:12","volumn":"1.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:13","volumn":"1.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:14","volumn":"1.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:15","volumn":"1.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"02:16","volumn":"1.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:17","volumn":"1.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:18","volumn":"1.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:19","volumn":"1.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:20","volumn":"1.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:21","volumn":"1.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"02:22","volumn":"1.46\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.63%","time":"02:23","volumn":"1.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"02:24","volumn":"1.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"02:25","volumn":"1.50\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"02:26","volumn":"1.50\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"02:27","volumn":"1.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"02:28","volumn":"1.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"02:29","volumn":"1.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"02:30","volumn":"1.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"02:31","volumn":"1.52\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.92%","time":"02:32","volumn":"1.52\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.92%","time":"02:33","volumn":"1.52\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"02:34","volumn":"1.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"02:35","volumn":"1.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.11%","time":"02:36","volumn":"1.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.15%","time":"02:37","volumn":"1.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.15%","time":"02:38","volumn":"1.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.04","rise":"-2.11%","time":"02:39","volumn":"1.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.08%","time":"02:40","volumn":"1.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"02:41","volumn":"1.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"02:42","volumn":"1.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-2.02%","time":"02:43","volumn":"1.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.05","rise":"-2.05%","time":"02:44","volumn":"1.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-2.00%","time":"02:45","volumn":"1.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.95%","time":"02:46","volumn":"1.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"02:47","volumn":"1.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-2.02%","time":"02:48","volumn":"1.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.95%","time":"02:49","volumn":"1.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"02:50","volumn":"1.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"02:51","volumn":"1.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.92%","time":"02:52","volumn":"1.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"02:53","volumn":"1.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.06","rise":"-1.98%","time":"02:54","volumn":"1.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.07","rise":"-1.95%","time":"02:55","volumn":"1.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"02:56","volumn":"1.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"02:57","volumn":"1.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.63%","time":"02:58","volumn":"1.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"02:59","volumn":"1.60\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.69%","time":"03:00","volumn":"1.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"03:01","volumn":"1.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"03:02","volumn":"1.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"03:03","volumn":"1.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"03:04","volumn":"1.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"03:05","volumn":"1.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:06","volumn":"1.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"03:07","volumn":"1.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"03:08","volumn":"1.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"03:09","volumn":"1.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:10","volumn":"1.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:11","volumn":"1.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:12","volumn":"1.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"03:13","volumn":"1.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.82%","time":"03:14","volumn":"1.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"03:15","volumn":"1.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"03:16","volumn":"1.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"03:17","volumn":"1.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"03:18","volumn":"1.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"03:19","volumn":"1.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"03:20","volumn":"1.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"03:21","volumn":"1.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.85%","time":"03:22","volumn":"1.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.08","rise":"-1.89%","time":"03:23","volumn":"1.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.09","rise":"-1.83%","time":"03:24","volumn":"1.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.79%","time":"03:25","volumn":"1.69\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"03:26","volumn":"1.69\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.59%","time":"03:27","volumn":"1.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.69%","time":"03:28","volumn":"1.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.59%","time":"03:29","volumn":"1.72\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"03:30","volumn":"1.72\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:31","volumn":"1.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"03:32","volumn":"1.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"-1.56%","time":"03:33","volumn":"1.74\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"-1.53%","time":"03:34","volumn":"1.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"-1.58%","time":"03:35","volumn":"1.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"03:36","volumn":"1.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:37","volumn":"1.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"03:38","volumn":"1.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"03:39","volumn":"1.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.70%","time":"03:40","volumn":"1.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:41","volumn":"1.79\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.10","rise":"-1.76%","time":"03:42","volumn":"1.79\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:43","volumn":"1.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"03:44","volumn":"1.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:45","volumn":"1.82\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.11","rise":"-1.72%","time":"03:46","volumn":"1.82\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"03:47","volumn":"1.83\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.66%","time":"03:48","volumn":"1.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"-1.53%","time":"03:49","volumn":"1.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"-1.53%","time":"03:50","volumn":"1.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.16","rise":"-1.33%","time":"03:51","volumn":"1.90\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.16","rise":"-1.33%","time":"03:52","volumn":"1.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.16","rise":"-1.33%","time":"03:53","volumn":"1.94\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.14","rise":"-1.46%","time":"03:54","volumn":"1.98\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.14","rise":"-1.50%","time":"03:55","volumn":"2.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.14","rise":"-1.50%","time":"03:56","volumn":"2.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"-1.53%","time":"03:57","volumn":"2.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.14","rise":"-1.46%","time":"03:58","volumn":"2.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.13","rise":"-1.56%","time":"03:59","volumn":"2.16\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"15.12","rise":"-1.63%","time":"04:00","volumn":"2.40\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u54d4\u54e9\u54d4\u54e9[BILI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BILI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BILI.html?from=360search","volume":"239.76\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/06"]},"cy":{"o":["18.14","15.84","13.54","11.24","8.94"]},"cyrate":{"o":["35.07%","17.94%","0.82%","-16.31%","-33.43%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.43","rise":"0","time":"09\/25","volumn":"2.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.38","rise":"-0.37%","time":"09\/26","volumn":"2.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.55","rise":"0.89%","time":"09\/27","volumn":"2.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.52","rise":"0.67%","time":"09\/28","volumn":"2.94\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.77","rise":"2.53%","time":"09\/29","volumn":"3.59\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.63","rise":"1.49%","time":"10\/02","volumn":"1.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.50","rise":"0.52%","time":"10\/03","volumn":"4.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"-0.89%","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-2.16%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"1.04%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-1.12%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"6.70%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"9.08%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"4.02%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"1.71%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"1.41%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"0.07%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-4.17%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-5.36%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-6.85%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-5.88%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"1.04%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-2.90%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-1.34%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-0.97%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"3.35%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"0.00%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-1.71%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"3.20%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"9.38%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"8.27%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"7.22%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"8.34%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"5.73%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"5.44%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"6.85%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"10.13%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"13.18%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"4.54%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"4.17%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"8.49%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"5.44%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"4.32%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"5.29%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"1.94%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"-0.67%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-11.69%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-15.64%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-14.30%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-14.15%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-15.04%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-12.58%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-10.65%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-11.17%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-9.01%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-8.56%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-9.08%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-10.57%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-10.95%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-15.04%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-12.21%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-18.09%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-13.85%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-18.09%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-16.46%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-17.20%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-11.84%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-9.38%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-13.55%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-10.13%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-12.96%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-17.20%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-17.20%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-19.21%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-19.73%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-18.84%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-20.70%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-25.24%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-26.95%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-27.77%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-29.93%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-31.42%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-25.17%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-25.47%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-28.22%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-28.89%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-29.86%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-33.13%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-32.46%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-30.38%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-33.43%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-32.32%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-24.05%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-27.48%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-27.55%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-26.43%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-24.05%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-28.29%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-25.32%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-24.50%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-22.86%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-24.05%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-23.23%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-23.45%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-25.39%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-24.57%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-23.23%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-28.00%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-27.92%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-25.17%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-22.78%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-24.35%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-19.51%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-21.07%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-17.13%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-6.11%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-5.51%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-6.85%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-13.18%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-12.29%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-11.84%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-11.91%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-8.56%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-16.60%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-18.62%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-20.03%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-22.04%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-17.87%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-16.60%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-16.90%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-14.15%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-15.64%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-17.65%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-19.06%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-17.50%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-11.17%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-13.03%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-8.94%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-14.52%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-16.16%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-18.17%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-17.87%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-17.57%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-18.76%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-12.58%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-14.45%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-5.06%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-6.92%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-2.31%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"-0.60%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-5.88%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-5.21%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"9.61%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"10.42%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"9.98%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"3.28%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"1.71%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"4.32%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"4.77%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"17.72%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"16.46%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"17.94%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"21.22%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"24.27%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"19.88%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"15.64%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"16.75%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"2.31%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"3.80%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"3.72%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"1.64%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"7.37%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"8.12%","time":"05\/31","volumn":"4.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"9.46%","time":"06\/03","volumn":"5.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"11.02%","time":"06\/04","volumn":"4.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.29","rise":"13.85%","time":"06\/05","volumn":"4.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.81","rise":"10.28%","time":"06\/06","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.97","rise":"4.02%","time":"06\/07","volumn":"6.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"14.20","rise":"5.73%","time":"06\/10","volumn":"5.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.95","rise":"3.87%","time":"06\/11","volumn":"5.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.39","rise":"7.15%","time":"06\/12","volumn":"4.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"15.41%","time":"06\/13","volumn":"9.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.73","rise":"9.68%","time":"06\/14","volumn":"8.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.71","rise":"16.98%","time":"06\/17","volumn":"8.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"16.18","rise":"20.48%","time":"06\/18","volumn":"7.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.05","rise":"26.95%","time":"06\/20","volumn":"15.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"18.14","rise":"35.07%","time":"06\/21","volumn":"8.88\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.79","rise":"32.46%","time":"06\/24","volumn":"5.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.26","rise":"28.52%","time":"06\/25","volumn":"5.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.45","rise":"22.49%","time":"06\/26","volumn":"10.34\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.98","rise":"18.99%","time":"06\/27","volumn":"9.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.44","rise":"14.97%","time":"06\/28","volumn":"6.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.29","rise":"13.85%","time":"07\/01","volumn":"5.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"14.67%","time":"07\/02","volumn":"4.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"16.11","rise":"19.96%","time":"07\/03","volumn":"5.04\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"16.05","rise":"19.51%","time":"07\/05","volumn":"4.81\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"16.44","rise":"22.41%","time":"07\/08","volumn":"9.91\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"17.17","rise":"27.85%","time":"07\/09","volumn":"5.21\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"16.96","rise":"26.28%","time":"07\/10","volumn":"4.33\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"17.62","rise":"31.20%","time":"07\/11","volumn":"5.86\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"16.71","rise":"24.42%","time":"07\/12","volumn":"8.12\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"15.86","rise":"18.09%","time":"07\/15","volumn":"6.28\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"16.10","rise":"19.88%","time":"07\/16","volumn":"4.37\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"15.53","rise":"15.64%","time":"07\/17","volumn":"3.62\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"15.59","rise":"16.08%","time":"07\/18","volumn":"4.27\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"15.04","rise":"11.99%","time":"07\/19","volumn":"5.05\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"15.35","rise":"14.30%","time":"07\/22","volumn":"3.43\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"14.85","rise":"10.57%","time":"07\/23","volumn":"3.07\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"14.47","rise":"7.74%","time":"07\/24","volumn":"4.60\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"14.61","rise":"8.79%","time":"07\/25","volumn":"4.63\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"14.94","rise":"11.24%","time":"07\/26","volumn":"4.10\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"15.13","rise":"12.66%","time":"07\/29","volumn":"3.03\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"14.92","rise":"11.09%","time":"07\/30","volumn":"2.39\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"15.15","rise":"12.81%","time":"07\/31","volumn":"3.88\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"15.23","rise":"13.40%","time":"08\/01","volumn":"3.64\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"15.50","rise":"15.41%","time":"08\/02","volumn":"3.83\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"15.99","rise":"19.06%","time":"08\/05","volumn":"7.54\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"15.67","rise":"16.68%","time":"08\/06","volumn":"4.89\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"14.97","rise":"11.47%","time":"08\/07","volumn":"5.78\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"14.59","rise":"8.64%","time":"08\/08","volumn":"7.50\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"13.86","rise":"3.20%","time":"08\/09","volumn":"7.21\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"13.49","rise":"0.45%","time":"08\/12","volumn":"5.40\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"13.99","rise":"4.17%","time":"08\/13","volumn":"6.20\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"13.11","rise":"-2.38%","time":"08\/14","volumn":"6.16\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"13.39","rise":"-0.30%","time":"08\/15","volumn":"5.98\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"13.84","rise":"3.05%","time":"08\/16","volumn":"3.69\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"14.31","rise":"6.55%","time":"08\/19","volumn":"4.86\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"13.95","rise":"3.87%","time":"08\/20","volumn":"5.40\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"14.02","rise":"4.39%","time":"08\/21","volumn":"4.50\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"12.96","rise":"-3.50%","time":"08\/22","volumn":"18.37\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"14.94","rise":"11.24%","time":"08\/23","volumn":"14.32\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"14.26","rise":"6.18%","time":"08\/26","volumn":"7.83\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"14.47","rise":"7.74%","time":"08\/27","volumn":"4.06\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"13.66","rise":"1.71%","time":"08\/28","volumn":"3.65\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"14.23","rise":"5.96%","time":"08\/29","volumn":"3.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"14.38","rise":"7.07%","time":"08\/30","volumn":"3.17\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.61","rise":"8.79%","time":"09\/03","volumn":"5.93\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.03","rise":"11.91%","time":"09\/04","volumn":"5.75\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.37","rise":"14.45%","time":"09\/05","volumn":"3.69\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"12.58%","time":"09\/06","volumn":"2.40\u4e07"}],"points":"240"}}