{"amount":"1382.90\u4e07","changeAmount":"1.41","close":"15.14","currentPrice":"16.55","currenttime":"2024-09-20 00:20:11","e":{"@attributes":{"datetime":"2024-09-20 00:20:11","e1":"16.55","e2":"1.41","e3":"(9.35%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/14","09\/16","09\/17","09\/18","09\/19"]},"cy":{"o":["15.77","15.55","15.34","15.12","14.91"]},"cyrate":{"o":["1.54%","0.16%","-1.23%","-2.61%","-4.00%"]},"p":[{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.53","rise":"0","time":"02:35","volumn":"89.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.53","rise":"-0.03%","time":"02:40","volumn":"114.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.50","rise":"-0.23%","time":"02:45","volumn":"84.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.51","rise":"-0.13%","time":"02:50","volumn":"86.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.47","rise":"-0.42%","time":"02:55","volumn":"89.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.47","rise":"-0.42%","time":"03:00","volumn":"101.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.48","rise":"-0.35%","time":"03:05","volumn":"26.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.52","rise":"-0.10%","time":"03:10","volumn":"182.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.50","rise":"-0.23%","time":"03:15","volumn":"73.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.49","rise":"-0.26%","time":"03:20","volumn":"105.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.49","rise":"-0.29%","time":"03:25","volumn":"72.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.50","rise":"-0.23%","time":"03:30","volumn":"137.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.46","rise":"-0.48%","time":"03:35","volumn":"141.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.43","rise":"-0.64%","time":"03:40","volumn":"270.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.44","rise":"-0.58%","time":"03:45","volumn":"340.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.43","rise":"-0.64%","time":"03:50","volumn":"756.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.51","rise":"-0.16%","time":"03:55","volumn":"904.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.47","rise":"-0.42%","time":"04:00","volumn":"8336.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.57","rise":"0.25%","time":"21:35","volumn":"214.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.70","rise":"1.09%","time":"21:40","volumn":"145.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.68","rise":"0.96%","time":"21:45","volumn":"104.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.76","rise":"1.48%","time":"21:50","volumn":"75.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.77","rise":"1.54%","time":"21:55","volumn":"221.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.74","rise":"1.38%","time":"22:00","volumn":"38.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.77","rise":"1.54%","time":"22:05","volumn":"70.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.75","rise":"1.42%","time":"22:10","volumn":"57.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.75","rise":"1.41%","time":"22:15","volumn":"98.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.70","rise":"1.09%","time":"22:20","volumn":"82.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.70","rise":"1.09%","time":"22:25","volumn":"67.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.59","rise":"0.38%","time":"22:30","volumn":"163.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.60","rise":"0.45%","time":"22:35","volumn":"69.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.61","rise":"0.48%","time":"22:40","volumn":"114.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.62","rise":"0.58%","time":"22:45","volumn":"77.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.64","rise":"0.70%","time":"22:50","volumn":"97.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.68","rise":"0.96%","time":"22:55","volumn":"141.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.65","rise":"0.77%","time":"23:00","volumn":"87.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.65","rise":"0.80%","time":"23:05","volumn":"64.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.64","rise":"0.74%","time":"23:10","volumn":"97.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.56","rise":"0.22%","time":"23:15","volumn":"87.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.57","rise":"0.29%","time":"23:20","volumn":"76.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.56","rise":"0.19%","time":"23:25","volumn":"228.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.54","rise":"0.09%","time":"23:30","volumn":"163.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.53","rise":"-0.00%","time":"23:35","volumn":"82.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.51","rise":"-0.13%","time":"23:40","volumn":"80.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.49","rise":"-0.23%","time":"23:45","volumn":"80.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.49","rise":"-0.26%","time":"23:50","volumn":"96.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.51","rise":"-0.13%","time":"23:55","volumn":"96.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.52","rise":"-0.10%","time":"00:00","volumn":"77.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.53","rise":"-0.00%","time":"00:05","volumn":"41.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.50","rise":"-0.20%","time":"00:10","volumn":"119.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.49","rise":"-0.26%","time":"00:15","volumn":"46.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.48","rise":"-0.33%","time":"00:20","volumn":"73.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.49","rise":"-0.26%","time":"00:25","volumn":"74.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.49","rise":"-0.26%","time":"00:30","volumn":"69.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.49","rise":"-0.23%","time":"00:35","volumn":"87.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.49","rise":"-0.23%","time":"00:40","volumn":"91.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.49","rise":"-0.23%","time":"00:45","volumn":"71.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.51","rise":"-0.16%","time":"00:50","volumn":"118.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.51","rise":"-0.16%","time":"00:55","volumn":"18.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.52","rise":"-0.10%","time":"01:00","volumn":"53.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.51","rise":"-0.13%","time":"01:05","volumn":"119.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.53","rise":"-0.04%","time":"01:10","volumn":"28.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.53","rise":"-0.00%","time":"01:15","volumn":"89.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.54","rise":"0.03%","time":"01:20","volumn":"58.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.52","rise":"-0.10%","time":"01:25","volumn":"48.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.53","rise":"-0.04%","time":"01:30","volumn":"51.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.52","rise":"-0.10%","time":"01:35","volumn":"245.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.53","rise":"-0.04%","time":"01:40","volumn":"45.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.53","rise":"-0.04%","time":"01:45","volumn":"37.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.53","rise":"-0.01%","time":"01:50","volumn":"114.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.52","rise":"-0.10%","time":"01:55","volumn":"44.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.50","rise":"-0.20%","time":"02:00","volumn":"53.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.46","rise":"-0.45%","time":"02:05","volumn":"141.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.46","rise":"-0.42%","time":"02:10","volumn":"35.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.45","rise":"-0.52%","time":"02:15","volumn":"99.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.45","rise":"-0.52%","time":"02:20","volumn":"71.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.42","rise":"-0.71%","time":"02:25","volumn":"42.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.43","rise":"-0.68%","time":"02:30","volumn":"92.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.45","rise":"-0.55%","time":"02:35","volumn":"220.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.45","rise":"-0.52%","time":"02:40","volumn":"73.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.44","rise":"-0.58%","time":"02:45","volumn":"53.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.43","rise":"-0.68%","time":"02:50","volumn":"107.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.43","rise":"-0.65%","time":"02:55","volumn":"84.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.42","rise":"-0.71%","time":"03:00","volumn":"80.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.41","rise":"-0.76%","time":"03:05","volumn":"109.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.40","rise":"-0.81%","time":"03:10","volumn":"149.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.40","rise":"-0.84%","time":"03:15","volumn":"93.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.41","rise":"-0.74%","time":"03:20","volumn":"89.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.41","rise":"-0.78%","time":"03:25","volumn":"102.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.41","rise":"-0.78%","time":"03:30","volumn":"117.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.39","rise":"-0.87%","time":"03:35","volumn":"171.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.38","rise":"-0.94%","time":"03:40","volumn":"259.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.41","rise":"-0.74%","time":"03:45","volumn":"195.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.40","rise":"-0.84%","time":"03:50","volumn":"352.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.38","rise":"-1.00%","time":"03:55","volumn":"506.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"15.41","rise":"-0.78%","time":"04:00","volumn":"4535.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.25","rise":"-1.81%","time":"21:35","volumn":"292.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.18","rise":"-2.26%","time":"21:40","volumn":"143.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.11","rise":"-2.71%","time":"21:45","volumn":"87.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.10","rise":"-2.80%","time":"21:50","volumn":"111.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.11","rise":"-2.74%","time":"21:55","volumn":"154.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.10","rise":"-2.77%","time":"22:00","volumn":"262.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.07","rise":"-2.97%","time":"22:05","volumn":"109.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.07","rise":"-2.97%","time":"22:10","volumn":"106.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.09","rise":"-2.87%","time":"22:15","volumn":"99.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.15","rise":"-2.45%","time":"22:20","volumn":"92.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.12","rise":"-2.64%","time":"22:25","volumn":"91.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.12","rise":"-2.61%","time":"22:30","volumn":"90.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.07","rise":"-2.93%","time":"22:35","volumn":"120.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.07","rise":"-2.97%","time":"22:40","volumn":"130.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.05","rise":"-3.06%","time":"22:45","volumn":"168.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.05","rise":"-3.06%","time":"22:50","volumn":"111.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.00","rise":"-3.42%","time":"22:55","volumn":"300.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.96","rise":"-3.64%","time":"23:00","volumn":"96.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.99","rise":"-3.45%","time":"23:05","volumn":"58.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.00","rise":"-3.42%","time":"23:10","volumn":"108.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.00","rise":"-3.41%","time":"23:15","volumn":"73.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.02","rise":"-3.29%","time":"23:20","volumn":"122.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.01","rise":"-3.38%","time":"23:25","volumn":"99.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.99","rise":"-3.45%","time":"23:30","volumn":"91.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.01","rise":"-3.35%","time":"23:35","volumn":"136.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.97","rise":"-3.61%","time":"23:40","volumn":"185.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.96","rise":"-3.64%","time":"23:45","volumn":"57.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.96","rise":"-3.64%","time":"23:50","volumn":"215.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.02","rise":"-3.32%","time":"23:55","volumn":"138.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"00:00","volumn":"65.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.99","rise":"-3.45%","time":"00:05","volumn":"58.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.98","rise":"-3.51%","time":"00:10","volumn":"280.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"00:15","volumn":"187.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.97","rise":"-3.58%","time":"00:20","volumn":"155.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.93","rise":"-3.90%","time":"00:25","volumn":"596.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.91","rise":"-4.00%","time":"00:30","volumn":"61.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.94","rise":"-3.84%","time":"00:35","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.94","rise":"-3.84%","time":"00:40","volumn":"27.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.96","rise":"-3.67%","time":"00:45","volumn":"140.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.96","rise":"-3.71%","time":"00:50","volumn":"67.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.96","rise":"-3.71%","time":"00:55","volumn":"59.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.96","rise":"-3.64%","time":"01:00","volumn":"100.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.96","rise":"-3.64%","time":"01:05","volumn":"52.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.98","rise":"-3.55%","time":"01:10","volumn":"53.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.97","rise":"-3.58%","time":"01:15","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.96","rise":"-3.64%","time":"01:20","volumn":"48.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.97","rise":"-3.58%","time":"01:25","volumn":"52.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.00","rise":"-3.42%","time":"01:30","volumn":"42.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.99","rise":"-3.48%","time":"01:35","volumn":"104.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.99","rise":"-3.45%","time":"01:40","volumn":"36.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"01:45","volumn":"53.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.00","rise":"-3.42%","time":"01:50","volumn":"28.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.35%","time":"01:55","volumn":"33.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"02:00","volumn":"39.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"02:05","volumn":"191.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.99","rise":"-3.45%","time":"02:10","volumn":"61.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.99","rise":"-3.45%","time":"02:15","volumn":"82.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.99","rise":"-3.45%","time":"02:20","volumn":"36.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.98","rise":"-3.55%","time":"02:25","volumn":"83.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"02:30","volumn":"76.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"02:35","volumn":"86.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.02","rise":"-3.32%","time":"02:40","volumn":"142.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.02","rise":"-3.32%","time":"02:45","volumn":"167.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.02","rise":"-3.32%","time":"02:50","volumn":"61.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"02:55","volumn":"186.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"03:00","volumn":"34.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.98","rise":"-3.51%","time":"03:05","volumn":"187.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.97","rise":"-3.58%","time":"03:10","volumn":"132.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"03:15","volumn":"115.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.02","rise":"-3.32%","time":"03:20","volumn":"99.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.02","rise":"-3.32%","time":"03:25","volumn":"92.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"03:30","volumn":"287.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.01","rise":"-3.38%","time":"03:35","volumn":"133.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.99","rise":"-3.45%","time":"03:40","volumn":"216.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.98","rise":"-3.51%","time":"03:45","volumn":"263.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.96","rise":"-3.64%","time":"03:50","volumn":"249.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.99","rise":"-3.48%","time":"03:55","volumn":"720.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.00","rise":"-3.42%","time":"04:00","volumn":"3948.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.92","rise":"-3.95%","time":"21:35","volumn":"265.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.00","rise":"-3.42%","time":"21:40","volumn":"148.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.98","rise":"-3.55%","time":"21:45","volumn":"129.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.95","rise":"-3.74%","time":"21:50","volumn":"170.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.96","rise":"-3.67%","time":"21:55","volumn":"119.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.00","rise":"-3.42%","time":"22:00","volumn":"155.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.00","rise":"-3.42%","time":"22:05","volumn":"140.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.04","rise":"-3.19%","time":"22:10","volumn":"194.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.05","rise":"-3.06%","time":"22:15","volumn":"586.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.05","rise":"-3.06%","time":"22:20","volumn":"117.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.11","rise":"-2.74%","time":"22:25","volumn":"98.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.11","rise":"-2.71%","time":"22:30","volumn":"134.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.07","rise":"-2.99%","time":"22:35","volumn":"100.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.06","rise":"-3.03%","time":"22:40","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.08","rise":"-2.90%","time":"22:45","volumn":"82.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.07","rise":"-2.97%","time":"22:50","volumn":"80.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.09","rise":"-2.87%","time":"22:55","volumn":"93.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.06","rise":"-3.00%","time":"23:00","volumn":"95.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.12","rise":"-2.61%","time":"23:05","volumn":"164.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.20","rise":"-2.16%","time":"23:10","volumn":"96.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.20","rise":"-2.16%","time":"23:15","volumn":"93.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.21","rise":"-2.10%","time":"23:20","volumn":"105.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.18","rise":"-2.26%","time":"23:25","volumn":"66.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.20","rise":"-2.13%","time":"23:30","volumn":"529.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.22","rise":"-2.00%","time":"23:35","volumn":"98.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.22","rise":"-2.00%","time":"23:40","volumn":"70.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.31","rise":"-1.42%","time":"23:45","volumn":"156.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.38","rise":"-0.97%","time":"23:50","volumn":"138.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.44","rise":"-0.62%","time":"23:55","volumn":"148.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.87%","time":"00:00","volumn":"228.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.87%","time":"00:05","volumn":"48.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.40","rise":"-0.81%","time":"00:10","volumn":"105.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.87%","time":"00:15","volumn":"99.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.87%","time":"00:20","volumn":"108.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.41","rise":"-0.77%","time":"00:25","volumn":"295.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.40","rise":"-0.84%","time":"00:30","volumn":"75.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.40","rise":"-0.84%","time":"00:35","volumn":"96.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.35","rise":"-1.16%","time":"00:40","volumn":"325.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.32","rise":"-1.36%","time":"00:45","volumn":"62.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.31","rise":"-1.42%","time":"00:50","volumn":"92.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.34","rise":"-1.23%","time":"00:55","volumn":"68.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.29","rise":"-1.52%","time":"01:00","volumn":"60.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.30","rise":"-1.45%","time":"01:05","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.30","rise":"-1.48%","time":"01:10","volumn":"75.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.28","rise":"-1.61%","time":"01:15","volumn":"36.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.35","rise":"-1.16%","time":"01:20","volumn":"105.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.89%","time":"01:25","volumn":"110.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.38","rise":"-1.00%","time":"01:30","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.36","rise":"-1.10%","time":"01:35","volumn":"62.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.36","rise":"-1.13%","time":"01:40","volumn":"106.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.36","rise":"-1.13%","time":"01:45","volumn":"39.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.87%","time":"01:50","volumn":"71.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.38","rise":"-0.94%","time":"01:55","volumn":"69.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.38","rise":"-1.00%","time":"02:00","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.37","rise":"-1.07%","time":"02:05","volumn":"38.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.37","rise":"-1.07%","time":"02:10","volumn":"40.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.87%","time":"02:15","volumn":"106.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.87%","time":"02:20","volumn":"124.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.87%","time":"02:25","volumn":"94.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.87%","time":"02:30","volumn":"169.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.41","rise":"-0.78%","time":"02:35","volumn":"319.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.40","rise":"-0.84%","time":"02:40","volumn":"110.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.39","rise":"-0.91%","time":"02:45","volumn":"79.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.38","rise":"-1.00%","time":"02:50","volumn":"50.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.35","rise":"-1.16%","time":"02:55","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.36","rise":"-1.10%","time":"03:00","volumn":"126.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.35","rise":"-1.20%","time":"03:05","volumn":"60.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.36","rise":"-1.13%","time":"03:10","volumn":"98.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.37","rise":"-1.07%","time":"03:15","volumn":"102.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.35","rise":"-1.20%","time":"03:20","volumn":"61.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.34","rise":"-1.26%","time":"03:25","volumn":"92.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.35","rise":"-1.20%","time":"03:30","volumn":"104.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.37","rise":"-1.03%","time":"03:35","volumn":"184.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.36","rise":"-1.13%","time":"03:40","volumn":"189.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.33","rise":"-1.29%","time":"03:45","volumn":"151.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.35","rise":"-1.20%","time":"03:50","volumn":"155.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.32","rise":"-1.32%","time":"03:55","volumn":"314.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.30","rise":"-1.48%","time":"04:00","volumn":"8794.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.41","rise":"-0.74%","time":"21:35","volumn":"262.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.41","rise":"-0.78%","time":"21:40","volumn":"122.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.43","rise":"-0.65%","time":"21:45","volumn":"164.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.42","rise":"-0.74%","time":"21:50","volumn":"79.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.31","rise":"-1.42%","time":"21:55","volumn":"157.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.29","rise":"-1.58%","time":"22:00","volumn":"49.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.25","rise":"-1.81%","time":"22:05","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.23","rise":"-1.94%","time":"22:10","volumn":"75.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-1.97%","time":"22:15","volumn":"45.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.16","rise":"-2.39%","time":"22:20","volumn":"61.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.20","rise":"-2.13%","time":"22:25","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.24","rise":"-1.84%","time":"22:30","volumn":"41.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.32","rise":"-1.36%","time":"22:35","volumn":"69.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.32","rise":"-1.36%","time":"22:40","volumn":"75.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.38","rise":"-0.97%","time":"22:45","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.40","rise":"-0.84%","time":"22:50","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.38","rise":"-1.00%","time":"22:55","volumn":"59.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.37","rise":"-1.07%","time":"23:00","volumn":"147.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.34","rise":"-1.26%","time":"23:05","volumn":"49.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.29","rise":"-1.52%","time":"23:10","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.28","rise":"-1.61%","time":"23:15","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.29","rise":"-1.52%","time":"23:20","volumn":"41.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.30","rise":"-1.48%","time":"23:25","volumn":"41.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-2.00%","time":"23:30","volumn":"62.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.20","rise":"-2.13%","time":"23:35","volumn":"206.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.21","rise":"-2.10%","time":"23:40","volumn":"65.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.20","rise":"-2.13%","time":"23:45","volumn":"43.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.18","rise":"-2.29%","time":"23:50","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.18","rise":"-2.26%","time":"23:55","volumn":"35.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.19","rise":"-2.23%","time":"00:00","volumn":"19.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.18","rise":"-2.26%","time":"00:05","volumn":"39.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.19","rise":"-2.19%","time":"00:10","volumn":"39.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.20","rise":"-2.16%","time":"00:15","volumn":"43.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.18","rise":"-2.29%","time":"00:20","volumn":"52.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.18","rise":"-2.29%","time":"00:25","volumn":"40.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.16","rise":"-2.35%","time":"00:30","volumn":"49.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.13","rise":"-2.58%","time":"00:35","volumn":"73.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.12","rise":"-2.68%","time":"00:40","volumn":"203.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.13","rise":"-2.58%","time":"00:45","volumn":"45.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.15","rise":"-2.45%","time":"00:50","volumn":"48.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.16","rise":"-2.39%","time":"00:55","volumn":"53.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.16","rise":"-2.35%","time":"01:00","volumn":"16.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.15","rise":"-2.42%","time":"01:05","volumn":"25.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.16","rise":"-2.35%","time":"01:10","volumn":"104.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.16","rise":"-2.35%","time":"01:15","volumn":"30.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.17","rise":"-2.32%","time":"01:20","volumn":"506.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.20","rise":"-2.13%","time":"01:25","volumn":"41.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.20","rise":"-2.13%","time":"01:30","volumn":"48.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.20","rise":"-2.13%","time":"01:35","volumn":"23.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.19","rise":"-2.23%","time":"01:40","volumn":"70.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.19","rise":"-2.23%","time":"01:45","volumn":"46.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.21","rise":"-2.03%","time":"01:50","volumn":"69.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.22","rise":"-2.00%","time":"01:55","volumn":"95.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.23","rise":"-1.94%","time":"02:00","volumn":"50.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.35","rise":"-1.16%","time":"02:05","volumn":"119.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.31","rise":"-1.39%","time":"02:10","volumn":"86.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.30","rise":"-1.48%","time":"02:15","volumn":"55.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.32","rise":"-1.32%","time":"02:20","volumn":"56.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.34","rise":"-1.26%","time":"02:25","volumn":"41.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.34","rise":"-1.26%","time":"02:30","volumn":"38.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.38","rise":"-0.97%","time":"02:35","volumn":"94.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.46","rise":"-0.49%","time":"02:40","volumn":"92.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.36","rise":"-1.10%","time":"02:45","volumn":"65.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.38","rise":"-0.94%","time":"02:50","volumn":"77.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.42","rise":"-0.71%","time":"02:55","volumn":"54.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.39","rise":"-0.91%","time":"03:00","volumn":"99.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.35","rise":"-1.16%","time":"03:05","volumn":"61.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.31","rise":"-1.39%","time":"03:10","volumn":"192.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.41","rise":"-0.78%","time":"03:15","volumn":"60.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.40","rise":"-0.84%","time":"03:20","volumn":"141.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.34","rise":"-1.26%","time":"03:25","volumn":"110.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.36","rise":"-1.10%","time":"03:30","volumn":"111.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.33","rise":"-1.29%","time":"03:35","volumn":"209.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.27","rise":"-1.68%","time":"03:40","volumn":"200.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.22","rise":"-1.97%","time":"03:45","volumn":"142.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.19","rise":"-2.19%","time":"03:50","volumn":"344.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.15","rise":"-2.42%","time":"03:55","volumn":"390.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.14","rise":"-2.52%","time":"04:00","volumn":"1.48\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"421.35","ratio":"1.24%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"571.48","ratio":"1.80%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"484.73","ratio":"2.82%"}],"marketCapitalization":"51.92\u4ebf","maxPrice":"16.62","minPrice":"16.08","monthlyTendency":{"cx":{"o":["2024\/08\/21","2024\/09\/18"]},"cy":{"o":["16.85","16.38","15.92","15.46","15.00"]},"cyrate":{"o":["11.22%","8.18%","5.13%","2.09%","-0.96%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"15.15","rise":"0","time":"08\/21","volumn":"1.47\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"15.77","rise":"4.09%","time":"08\/22","volumn":"1.63\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"15.60","rise":"2.97%","time":"08\/23","volumn":"1.03\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"16.01","rise":"5.68%","time":"08\/26","volumn":"1.87\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"15.28","rise":"0.86%","time":"08\/27","volumn":"1.74\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"15.09","rise":"-0.40%","time":"08\/28","volumn":"1.01\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"16.05","rise":"5.94%","time":"08\/29","volumn":"2.92\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"16.16","rise":"6.67%","time":"08\/30","volumn":"2.91\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"16.85","rise":"11.22%","time":"09\/03","volumn":"3.62\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"16.67","rise":"10.04%","time":"09\/04","volumn":"2.10\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.77","rise":"4.09%","time":"09\/05","volumn":"1.32\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.80","rise":"4.29%","time":"09\/06","volumn":"2.11\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"16.30","rise":"7.59%","time":"09\/09","volumn":"1.27\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"16.21","rise":"7.00%","time":"09\/10","volumn":"2.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"16.22","rise":"7.06%","time":"09\/11","volumn":"1.95\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.47","rise":"2.11%","time":"09\/12","volumn":"2.32\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.41","rise":"1.75%","time":"09\/13","volumn":"1.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.00","rise":"-0.96%","time":"09\/16","volumn":"1.40\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.30","rise":"1.02%","time":"09\/17","volumn":"1.86\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.14","rise":"-0.04%","time":"09\/18","volumn":"1.27\u4e07"}],"points":"20"},"open":"16.12","priceChangeRatio":"9.35%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u540d\u521b\u4f18\u54c1","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.62","16.49","16.36","16.22","16.09"]},"cyrate":{"o":["9.78%","8.90%","8.03%","7.15%","6.27%"]},"p":[{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.09","rise":"6.27%","time":"21:31","volumn":"717.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.25","rise":"7.30%","time":"21:32","volumn":"1013.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.27","rise":"7.46%","time":"21:33","volumn":"1139.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.30","rise":"7.66%","time":"21:34","volumn":"1202.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.27","rise":"7.46%","time":"21:35","volumn":"1317.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.27","rise":"7.46%","time":"21:36","volumn":"1362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.23","rise":"7.20%","time":"21:37","volumn":"1408.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.23","rise":"7.20%","time":"21:38","volumn":"1474.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.33","rise":"7.86%","time":"21:39","volumn":"1590.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.40","rise":"8.32%","time":"21:40","volumn":"1745.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.49%","time":"21:41","volumn":"1859.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.46","rise":"8.72%","time":"21:42","volumn":"1996.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.44","rise":"8.59%","time":"21:43","volumn":"2038.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.49","rise":"8.92%","time":"21:44","volumn":"2168.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"21:45","volumn":"2303.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"21:46","volumn":"2427.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"21:47","volumn":"2606.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"21:48","volumn":"2739.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.55%","time":"21:49","volumn":"2762.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.44","rise":"8.59%","time":"21:50","volumn":"2819.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"21:51","volumn":"2897.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.40","rise":"8.32%","time":"21:52","volumn":"2925.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.39","rise":"8.26%","time":"21:53","volumn":"2968.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.39","rise":"8.26%","time":"21:54","volumn":"3042.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.39%","time":"21:55","volumn":"3091.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.36%","time":"21:56","volumn":"3130.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.42","rise":"8.45%","time":"21:57","volumn":"3148.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"21:58","volumn":"3203.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"21:59","volumn":"3228.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.42","rise":"8.45%","time":"22:00","volumn":"3253.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.49%","time":"22:01","volumn":"3324.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.55%","time":"22:02","volumn":"3415.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.44","rise":"8.59%","time":"22:03","volumn":"3488.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.35","rise":"7.99%","time":"22:04","volumn":"3588.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.40","rise":"8.32%","time":"22:05","volumn":"3666.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.39","rise":"8.22%","time":"22:06","volumn":"3706.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.36","rise":"8.06%","time":"22:07","volumn":"3824.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"22:08","volumn":"3843.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.42%","time":"22:09","volumn":"3919.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"22:10","volumn":"3938.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"22:11","volumn":"3968.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"22:12","volumn":"4034.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.46","rise":"8.75%","time":"22:13","volumn":"4057.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"22:14","volumn":"4099.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"22:15","volumn":"4109.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.46","rise":"8.72%","time":"22:16","volumn":"4139.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.53","rise":"9.18%","time":"22:17","volumn":"4349.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.59","rise":"9.56%","time":"22:18","volumn":"4476.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.59","rise":"9.58%","time":"22:19","volumn":"4610.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.58","rise":"9.51%","time":"22:20","volumn":"4660.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.59","rise":"9.58%","time":"22:21","volumn":"4753.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.59","rise":"9.61%","time":"22:22","volumn":"4799.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.58","rise":"9.51%","time":"22:23","volumn":"4909.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.57","rise":"9.45%","time":"22:24","volumn":"4991.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.57","rise":"9.45%","time":"22:25","volumn":"5014.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.57","rise":"9.41%","time":"22:26","volumn":"5049.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.59","rise":"9.61%","time":"22:27","volumn":"5082.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.54","rise":"9.25%","time":"22:28","volumn":"5192.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.49","rise":"8.92%","time":"22:29","volumn":"5291.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"22:30","volumn":"5368.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.52","rise":"9.08%","time":"22:31","volumn":"5413.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.50","rise":"8.98%","time":"22:32","volumn":"5448.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.51","rise":"9.05%","time":"22:33","volumn":"5468.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.57","rise":"9.45%","time":"22:34","volumn":"5590.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.51","rise":"9.05%","time":"22:35","volumn":"5634.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.49","rise":"8.92%","time":"22:36","volumn":"5659.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.48","rise":"8.85%","time":"22:37","volumn":"5686.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.50","rise":"8.98%","time":"22:38","volumn":"5730.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.50","rise":"8.95%","time":"22:39","volumn":"5751.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.51","rise":"9.05%","time":"22:40","volumn":"5776.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.50","rise":"8.98%","time":"22:41","volumn":"5818.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.50","rise":"8.95%","time":"22:42","volumn":"5877.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.46","rise":"8.72%","time":"22:43","volumn":"5927.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"22:44","volumn":"5978.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.39%","time":"22:45","volumn":"6040.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"22:46","volumn":"6117.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"22:47","volumn":"6138.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"22:48","volumn":"6170.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.42","rise":"8.45%","time":"22:49","volumn":"6204.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.44","rise":"8.59%","time":"22:50","volumn":"6231.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"22:51","volumn":"6249.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"22:52","volumn":"6258.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.42%","time":"22:53","volumn":"6270.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.39%","time":"22:54","volumn":"6289.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.40","rise":"8.32%","time":"22:55","volumn":"6342.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.39%","time":"22:56","volumn":"6377.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.39%","time":"22:57","volumn":"6377.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.39%","time":"22:58","volumn":"6377.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.39%","time":"22:59","volumn":"6377.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.36","rise":"8.06%","time":"23:00","volumn":"6486.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:01","volumn":"6550.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.36","rise":"8.04%","time":"23:02","volumn":"6570.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.39","rise":"8.22%","time":"23:03","volumn":"6602.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:04","volumn":"6621.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:05","volumn":"6654.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:06","volumn":"6659.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:07","volumn":"6674.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.16%","time":"23:08","volumn":"6704.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:09","volumn":"6731.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:10","volumn":"6734.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:11","volumn":"6766.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:12","volumn":"6773.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:13","volumn":"6783.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:14","volumn":"6785.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:15","volumn":"6795.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:16","volumn":"6801.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:17","volumn":"6802.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:18","volumn":"6805.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:19","volumn":"6806.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.36","rise":"8.06%","time":"23:20","volumn":"6810.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:21","volumn":"6848.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:22","volumn":"6850.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.38","rise":"8.19%","time":"23:23","volumn":"6926.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:24","volumn":"6946.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:25","volumn":"6960.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:26","volumn":"6961.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:27","volumn":"6963.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:28","volumn":"6966.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.37","rise":"8.12%","time":"23:29","volumn":"6970.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.44","rise":"8.59%","time":"23:30","volumn":"7033.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"23:31","volumn":"7054.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.44","rise":"8.59%","time":"23:32","volumn":"7059.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.42","rise":"8.45%","time":"23:33","volumn":"7074.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"23:34","volumn":"7082.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.42","rise":"8.45%","time":"23:35","volumn":"7100.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.50%","time":"23:36","volumn":"7104.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.50%","time":"23:37","volumn":"7106.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.42","rise":"8.45%","time":"23:38","volumn":"7111.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"23:39","volumn":"7145.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.39%","time":"23:40","volumn":"7184.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.42%","time":"23:41","volumn":"7193.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.41","rise":"8.42%","time":"23:42","volumn":"7205.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"23:43","volumn":"7212.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.43","rise":"8.52%","time":"23:44","volumn":"7216.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.44","rise":"8.59%","time":"23:45","volumn":"7219.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.44","rise":"8.59%","time":"23:46","volumn":"7226.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"23:47","volumn":"7326.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"23:48","volumn":"7327.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.49","rise":"8.92%","time":"23:49","volumn":"7368.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.49","rise":"8.92%","time":"23:50","volumn":"7416.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.46","rise":"8.72%","time":"23:51","volumn":"7460.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"23:52","volumn":"7482.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"23:53","volumn":"7488.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.63%","time":"23:54","volumn":"7514.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.44","rise":"8.59%","time":"23:55","volumn":"7583.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.45","rise":"8.65%","time":"23:56","volumn":"7712.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.48","rise":"8.85%","time":"23:57","volumn":"7738.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.46","rise":"8.73%","time":"23:58","volumn":"7786.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"16.48","rise":"8.85%","time":"23:59","volumn":"7790.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.48","rise":"8.85%","time":"00:00","volumn":"7792.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.50","rise":"8.98%","time":"00:01","volumn":"7798.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.50","rise":"8.98%","time":"00:02","volumn":"7804.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.52","rise":"9.11%","time":"00:03","volumn":"7895.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.54","rise":"9.25%","time":"00:04","volumn":"7909.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.54","rise":"9.25%","time":"00:05","volumn":"7920.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.56","rise":"9.38%","time":"00:06","volumn":"7925.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.56","rise":"9.38%","time":"00:07","volumn":"7929.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.58","rise":"9.51%","time":"00:08","volumn":"7947.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.59","rise":"9.58%","time":"00:09","volumn":"7952.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.60","rise":"9.64%","time":"00:10","volumn":"7960.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.62","rise":"9.78%","time":"00:11","volumn":"8109.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.59","rise":"9.54%","time":"00:12","volumn":"8156.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.54","rise":"9.25%","time":"00:13","volumn":"8320.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.55","rise":"9.31%","time":"00:14","volumn":"8322.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.55","rise":"9.31%","time":"00:15","volumn":"8323.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.57","rise":"9.41%","time":"00:16","volumn":"8343.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.57","rise":"9.41%","time":"00:17","volumn":"8347.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.57","rise":"9.45%","time":"00:18","volumn":"8356.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.57","rise":"9.45%","time":"00:19","volumn":"8371.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.57","rise":"9.45%","time":"00:20","volumn":"8376.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"16.55","rise":"9.35%","time":"00:21","volumn":"8425.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u540d\u521b\u4f18\u54c1[MNSO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MNSO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MNSO.html?from=360search","volume":"84.25\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/05","2024\/09\/18"]},"cy":{"o":["27.55","24.28","21.02","17.75","14.49"]},"cyrate":{"o":["17.49%","3.56%","-10.36%","-24.29%","-38.22%"]},"p":[{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.45","rise":"0","time":"10\/05","volumn":"1.47\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"24.13","rise":"2.90%","time":"10\/06","volumn":"1.47\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.45","rise":"8.53%","time":"10\/09","volumn":"1.97\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.43","rise":"8.45%","time":"10\/10","volumn":"2.90\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"25.44","rise":"8.49%","time":"10\/11","volumn":"1.83\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"24.42","rise":"4.14%","time":"10\/12","volumn":"1.52\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.24","rise":"7.63%","time":"10\/13","volumn":"1.65\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"24.71","rise":"5.37%","time":"10\/16","volumn":"6776.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.04","rise":"6.78%","time":"10\/17","volumn":"2.27\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.03","rise":"6.74%","time":"10\/18","volumn":"1.61\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.40","rise":"4.05%","time":"10\/19","volumn":"1.32\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"24.51","rise":"4.52%","time":"10\/20","volumn":"1.73\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.89","rise":"6.14%","time":"10\/23","volumn":"7369.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.55","rise":"17.49%","time":"10\/24","volumn":"2.55\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.35","rise":"12.37%","time":"10\/25","volumn":"1.51\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.40","rise":"8.32%","time":"10\/26","volumn":"1.33\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.45","rise":"8.53%","time":"10\/27","volumn":"9843.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"26.32","rise":"12.24%","time":"10\/30","volumn":"9227.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.75","rise":"5.54%","time":"10\/31","volumn":"1.44\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.92","rise":"6.27%","time":"11\/01","volumn":"9555.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.19","rise":"7.42%","time":"11\/02","volumn":"9272.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.08","rise":"11.22%","time":"11\/03","volumn":"1.42\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.45","rise":"12.80%","time":"11\/06","volumn":"7985.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.22","rise":"11.81%","time":"11\/07","volumn":"1.09\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.28","rise":"12.07%","time":"11\/08","volumn":"9497.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.19","rise":"7.42%","time":"11\/09","volumn":"8811.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.22","rise":"7.55%","time":"11\/10","volumn":"9208.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.39","rise":"8.27%","time":"11\/13","volumn":"9018.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.84","rise":"10.19%","time":"11\/14","volumn":"1.17\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.50","rise":"13.01%","time":"11\/15","volumn":"1.55\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"26.05","rise":"11.09%","time":"11\/16","volumn":"1.04\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.09","rise":"11.26%","time":"11\/17","volumn":"7736.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.10","rise":"15.57%","time":"11\/20","volumn":"1.38\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"24.43","rise":"4.18%","time":"11\/21","volumn":"3.00\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"23.33","rise":"-0.51%","time":"11\/22","volumn":"2.13\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"24.59","rise":"4.86%","time":"11\/24","volumn":"2.28\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"24.29","rise":"3.58%","time":"11\/27","volumn":"1.51\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"24.48","rise":"4.39%","time":"11\/28","volumn":"9805.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.37","rise":"8.19%","time":"11\/29","volumn":"2.34\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"24.77","rise":"5.63%","time":"11\/30","volumn":"5.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.68","rise":"0.98%","time":"12\/01","volumn":"2.35\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"20.20","rise":"-13.86%","time":"12\/04","volumn":"5.43\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.14","rise":"-14.12%","time":"12\/05","volumn":"2.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.57","rise":"-12.28%","time":"12\/06","volumn":"2.84\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.44","rise":"-12.84%","time":"12\/07","volumn":"1.84\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"18.99","rise":"-19.02%","time":"12\/08","volumn":"3.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"18.88","rise":"-19.49%","time":"12\/11","volumn":"2.54\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"18.75","rise":"-20.05%","time":"12\/12","volumn":"1.54\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"18.47","rise":"-21.24%","time":"12\/13","volumn":"1.54\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"17.92","rise":"-23.59%","time":"12\/14","volumn":"2.70\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"18.58","rise":"-20.77%","time":"12\/15","volumn":"3.35\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"18.64","rise":"-20.52%","time":"12\/18","volumn":"1.32\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.29","rise":"-17.74%","time":"12\/19","volumn":"1.82\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"18.33","rise":"-21.84%","time":"12\/20","volumn":"1.13\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.04","rise":"-18.81%","time":"12\/21","volumn":"7821.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.08","rise":"-18.64%","time":"12\/22","volumn":"1.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.31","rise":"-17.66%","time":"12\/26","volumn":"6649.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.38","rise":"-17.36%","time":"12\/27","volumn":"8527.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"19.68","rise":"-16.08%","time":"12\/28","volumn":"1.93\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"19.84","rise":"-15.40%","time":"12\/29","volumn":"1.73\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"19.28","rise":"-17.79%","time":"01\/02","volumn":"1.50\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"19.36","rise":"-17.44%","time":"01\/03","volumn":"1.04\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"21.33","rise":"-9.04%","time":"01\/04","volumn":"3.90\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.82","rise":"-11.22%","time":"01\/05","volumn":"1.66\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.51","rise":"-12.54%","time":"01\/08","volumn":"1.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"21.45","rise":"-8.53%","time":"01\/09","volumn":"1.65\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"21.40","rise":"-8.74%","time":"01\/10","volumn":"1.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"21.21","rise":"-9.55%","time":"01\/11","volumn":"1.11\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"21.93","rise":"-6.48%","time":"01\/12","volumn":"1.09\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"21.97","rise":"-6.31%","time":"01\/16","volumn":"1.54\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"20.44","rise":"-12.84%","time":"01\/17","volumn":"2.02\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"20.22","rise":"-13.78%","time":"01\/18","volumn":"2.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"20.62","rise":"-12.07%","time":"01\/19","volumn":"2.46\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"19.77","rise":"-15.70%","time":"01\/22","volumn":"2.18\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"20.38","rise":"-13.09%","time":"01\/23","volumn":"1.58\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"19.54","rise":"-16.68%","time":"01\/24","volumn":"1.72\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.73","rise":"-15.87%","time":"01\/25","volumn":"7331.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.24","rise":"-17.96%","time":"01\/26","volumn":"1.18\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"17.10","rise":"-27.08%","time":"01\/29","volumn":"3.67\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"16.59","rise":"-29.26%","time":"01\/30","volumn":"2.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"16.40","rise":"-30.07%","time":"01\/31","volumn":"2.26\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"16.32","rise":"-30.41%","time":"02\/01","volumn":"1.12\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.79","rise":"-32.67%","time":"02\/02","volumn":"1.04\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.50","rise":"-33.91%","time":"02\/05","volumn":"1.80\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.16","rise":"-31.09%","time":"02\/06","volumn":"1.32\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.60","rise":"-33.48%","time":"02\/07","volumn":"9117.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"15.80","rise":"-32.63%","time":"02\/08","volumn":"7194.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"15.91","rise":"-32.16%","time":"02\/09","volumn":"2676.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.28","rise":"-30.58%","time":"02\/12","volumn":"5599.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"15.74","rise":"-32.88%","time":"02\/13","volumn":"4284.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.30","rise":"-30.50%","time":"02\/14","volumn":"4078.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.44","rise":"-29.90%","time":"02\/15","volumn":"7045.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.40","rise":"-25.80%","time":"02\/16","volumn":"2.28\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.51","rise":"-25.34%","time":"02\/20","volumn":"1.94\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.03","rise":"-23.12%","time":"02\/21","volumn":"1.39\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.76","rise":"-20.00%","time":"02\/22","volumn":"2.45\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.35","rise":"-21.75%","time":"02\/23","volumn":"1.43\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"17.82","rise":"-24.01%","time":"02\/26","volumn":"1.08\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.21","rise":"-22.35%","time":"02\/27","volumn":"1.22\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.45","rise":"-25.59%","time":"02\/28","volumn":"7385.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"17.77","rise":"-24.23%","time":"02\/29","volumn":"1.01\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.38","rise":"-21.62%","time":"03\/01","volumn":"9400.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.71","rise":"-24.48%","time":"03\/04","volumn":"1.26\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.14","rise":"-26.91%","time":"03\/05","volumn":"1.55\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.07","rise":"-27.21%","time":"03\/06","volumn":"1.53\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.49","rise":"-29.69%","time":"03\/07","volumn":"1.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.50","rise":"-29.64%","time":"03\/08","volumn":"1.33\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.36","rise":"-25.98%","time":"03\/11","volumn":"2.32\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.66","rise":"-24.70%","time":"03\/12","volumn":"6.59\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"19.18","rise":"-18.21%","time":"03\/13","volumn":"4.08\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.14","rise":"-18.38%","time":"03\/14","volumn":"2.35\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.14","rise":"-18.38%","time":"03\/15","volumn":"3.54\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.84","rise":"-15.40%","time":"03\/18","volumn":"1.93\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.11","rise":"-14.25%","time":"03\/19","volumn":"1.38\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"20.64","rise":"-11.99%","time":"03\/20","volumn":"1.96\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"20.84","rise":"-11.13%","time":"03\/21","volumn":"2.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.27","rise":"-13.56%","time":"03\/22","volumn":"1.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"20.09","rise":"-14.33%","time":"03\/25","volumn":"1.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.63","rise":"-16.29%","time":"03\/26","volumn":"1.62\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.00","rise":"-14.71%","time":"03\/27","volumn":"7498.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.23","rise":"-13.73%","time":"03\/28","volumn":"7847.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"20.89","rise":"-10.92%","time":"04\/01","volumn":"1.29\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.22","rise":"-9.51%","time":"04\/02","volumn":"1.45\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.94","rise":"-10.71%","time":"04\/03","volumn":"7457.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"20.49","rise":"-12.62%","time":"04\/04","volumn":"5710.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"20.77","rise":"-11.43%","time":"04\/05","volumn":"5284.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"20.98","rise":"-10.54%","time":"04\/08","volumn":"7416.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"21.02","rise":"-10.36%","time":"04\/09","volumn":"9303.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"21.03","rise":"-10.32%","time":"04\/10","volumn":"1.44\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"21.24","rise":"-9.43%","time":"04\/11","volumn":"8240.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"20.90","rise":"-10.88%","time":"04\/12","volumn":"1.87\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"20.47","rise":"-12.71%","time":"04\/15","volumn":"1.84\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.75","rise":"-20.05%","time":"04\/16","volumn":"3.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.29","rise":"-13.48%","time":"04\/17","volumn":"2.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.61","rise":"-12.11%","time":"04\/18","volumn":"9757.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.19","rise":"-13.90%","time":"04\/19","volumn":"1.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.94","rise":"-10.71%","time":"04\/22","volumn":"5462.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"21.77","rise":"-7.17%","time":"04\/23","volumn":"1.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"22.31","rise":"-4.86%","time":"04\/24","volumn":"1.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.95","rise":"-6.40%","time":"04\/25","volumn":"7375.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"23.36","rise":"-0.38%","time":"04\/26","volumn":"2.73\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"22.87","rise":"-2.47%","time":"04\/29","volumn":"8596.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"22.20","rise":"-5.33%","time":"04\/30","volumn":"6340.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.93","rise":"-6.48%","time":"05\/01","volumn":"4007.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"23.93","rise":"2.05%","time":"05\/02","volumn":"1.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"23.75","rise":"1.28%","time":"05\/03","volumn":"1.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"23.76","rise":"1.32%","time":"05\/06","volumn":"9754.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"23.82","rise":"1.58%","time":"05\/07","volumn":"2.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"24.25","rise":"3.41%","time":"05\/08","volumn":"1.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"24.52","rise":"4.56%","time":"05\/09","volumn":"1.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"24.42","rise":"4.14%","time":"05\/10","volumn":"9643.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"25.08","rise":"6.95%","time":"05\/13","volumn":"2.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"23.88","rise":"1.83%","time":"05\/14","volumn":"2.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"24.26","rise":"3.45%","time":"05\/15","volumn":"1.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"24.35","rise":"3.84%","time":"05\/16","volumn":"1.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.66","rise":"0.90%","time":"05\/17","volumn":"2.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"22.79","rise":"-2.82%","time":"05\/20","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.63","rise":"-3.50%","time":"05\/21","volumn":"2.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.86","rise":"-6.78%","time":"05\/22","volumn":"1.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.08","rise":"-5.84%","time":"05\/23","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.24","rise":"-5.16%","time":"05\/24","volumn":"5816.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"23.18","rise":"-1.15%","time":"05\/28","volumn":"1.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.08","rise":"-1.58%","time":"05\/29","volumn":"6335.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.32","rise":"-0.55%","time":"05\/30","volumn":"1.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.22","rise":"-5.25%","time":"05\/31","volumn":"1.45\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.93","rise":"-2.22%","time":"06\/03","volumn":"1.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.51","rise":"-4.01%","time":"06\/04","volumn":"1.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.54","rise":"-8.15%","time":"06\/05","volumn":"1.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.29","rise":"-9.21%","time":"06\/06","volumn":"1.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.20","rise":"-9.60%","time":"06\/07","volumn":"6023.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.42","rise":"-8.66%","time":"06\/10","volumn":"3545.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.98","rise":"-10.54%","time":"06\/11","volumn":"6633.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"21.21","rise":"-9.55%","time":"06\/12","volumn":"8914.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.79","rise":"-11.35%","time":"06\/13","volumn":"6370.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.38","rise":"-13.09%","time":"06\/14","volumn":"1.07\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"20.43","rise":"-12.88%","time":"06\/17","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"20.18","rise":"-13.95%","time":"06\/18","volumn":"7778.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"20.63","rise":"-12.03%","time":"06\/20","volumn":"1.51\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"20.43","rise":"-12.88%","time":"06\/21","volumn":"1.23\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"19.64","rise":"-16.25%","time":"06\/24","volumn":"7491.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"19.16","rise":"-18.30%","time":"06\/25","volumn":"1.28\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"18.94","rise":"-19.24%","time":"06\/26","volumn":"9875.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"18.79","rise":"-19.88%","time":"06\/27","volumn":"6303.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"18.80","rise":"-19.83%","time":"06\/28","volumn":"1.02\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"18.70","rise":"-20.26%","time":"07\/01","volumn":"5748.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"18.24","rise":"-22.22%","time":"07\/02","volumn":"2.25\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"18.53","rise":"-20.98%","time":"07\/03","volumn":"1.42\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"17.92","rise":"-23.59%","time":"07\/05","volumn":"1.16\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"17.61","rise":"-24.91%","time":"07\/08","volumn":"1.19\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"18.27","rise":"-22.09%","time":"07\/09","volumn":"1.72\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"18.89","rise":"-19.45%","time":"07\/10","volumn":"9206.00"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"19.09","rise":"-18.60%","time":"07\/11","volumn":"8086.00"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"19.30","rise":"-17.70%","time":"07\/12","volumn":"8855.00"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"18.26","rise":"-22.14%","time":"07\/15","volumn":"1.27\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"17.54","rise":"-25.21%","time":"07\/16","volumn":"1.96\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"17.30","rise":"-26.23%","time":"07\/17","volumn":"7256.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"16.93","rise":"-27.81%","time":"07\/18","volumn":"1.28\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"16.87","rise":"-28.06%","time":"07\/19","volumn":"1.02\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"17.81","rise":"-24.06%","time":"07\/22","volumn":"1.28\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"17.54","rise":"-25.21%","time":"07\/23","volumn":"1.14\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"16.77","rise":"-28.49%","time":"07\/24","volumn":"1.00\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"16.43","rise":"-29.94%","time":"07\/25","volumn":"9638.00"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"16.41","rise":"-30.03%","time":"07\/26","volumn":"7428.00"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"16.15","rise":"-31.14%","time":"07\/29","volumn":"5318.00"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"15.75","rise":"-32.84%","time":"07\/30","volumn":"5349.00"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"16.40","rise":"-30.07%","time":"07\/31","volumn":"9332.00"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"15.56","rise":"-33.65%","time":"08\/01","volumn":"8026.00"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"14.98","rise":"-36.13%","time":"08\/02","volumn":"1.11\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"14.76","rise":"-37.06%","time":"08\/05","volumn":"1.13\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"14.89","rise":"-36.51%","time":"08\/06","volumn":"9579.00"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"15.00","rise":"-36.04%","time":"08\/07","volumn":"8561.00"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"15.41","rise":"-34.29%","time":"08\/08","volumn":"5408.00"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"15.58","rise":"-33.57%","time":"08\/09","volumn":"6839.00"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"15.58","rise":"-33.57%","time":"08\/12","volumn":"5707.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"15.40","rise":"-34.33%","time":"08\/13","volumn":"9888.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"14.74","rise":"-37.15%","time":"08\/14","volumn":"5865.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"14.70","rise":"-37.32%","time":"08\/15","volumn":"1.16\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"15.02","rise":"-35.96%","time":"08\/16","volumn":"5135.00"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"15.34","rise":"-34.59%","time":"08\/19","volumn":"9889.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"14.49","rise":"-38.22%","time":"08\/20","volumn":"1.11\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"15.15","rise":"-35.40%","time":"08\/21","volumn":"1.47\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"15.77","rise":"-32.76%","time":"08\/22","volumn":"1.63\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"15.60","rise":"-33.48%","time":"08\/23","volumn":"1.03\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"16.01","rise":"-31.73%","time":"08\/26","volumn":"1.87\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"15.28","rise":"-34.85%","time":"08\/27","volumn":"1.74\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"15.09","rise":"-35.66%","time":"08\/28","volumn":"1.01\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"16.05","rise":"-31.56%","time":"08\/29","volumn":"2.92\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"16.16","rise":"-31.09%","time":"08\/30","volumn":"2.91\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"16.85","rise":"-28.15%","time":"09\/03","volumn":"3.62\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"16.67","rise":"-28.92%","time":"09\/04","volumn":"2.10\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.77","rise":"-32.76%","time":"09\/05","volumn":"1.32\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.80","rise":"-32.63%","time":"09\/06","volumn":"2.11\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"16.30","rise":"-30.50%","time":"09\/09","volumn":"1.27\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"16.21","rise":"-30.88%","time":"09\/10","volumn":"2.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"16.22","rise":"-30.84%","time":"09\/11","volumn":"1.95\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.47","rise":"-34.04%","time":"09\/12","volumn":"2.32\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.41","rise":"-34.27%","time":"09\/13","volumn":"1.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"15.00","rise":"-36.02%","time":"09\/16","volumn":"1.40\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.30","rise":"-34.74%","time":"09\/17","volumn":"1.86\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.14","rise":"-35.42%","time":"09\/18","volumn":"1.27\u4e07"}],"points":"240"}}