{"amount":"3094.98\u4e07","changeAmount":"-0.31","close":"15.14","currentPrice":"14.83","currenttime":"2024-09-19 04:00:17","e":{"@attributes":{"datetime":"2024-09-19 04:00:17","e1":"14.83","e2":"-0.31","e3":"(-2.05%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/13","09\/14","09\/16","09\/17","09\/18"]},"cy":{"o":["15.71","15.39","15.06","14.73","14.40"]},"cyrate":{"o":["0.15%","-1.94%","-4.03%","-6.12%","-8.20%"]},"p":[{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.69","rise":"0","time":"02:35","volumn":"104.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.71","rise":"0.08%","time":"02:40","volumn":"98.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.71","rise":"0.15%","time":"02:45","volumn":"272.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.71","rise":"0.08%","time":"02:50","volumn":"214.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.70","rise":"0.02%","time":"02:55","volumn":"98.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.71","rise":"0.08%","time":"03:00","volumn":"186.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.68","rise":"-0.07%","time":"03:05","volumn":"215.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.70","rise":"0.02%","time":"03:10","volumn":"116.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.71","rise":"0.11%","time":"03:15","volumn":"144.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.71","rise":"0.08%","time":"03:20","volumn":"214.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.71","rise":"0.08%","time":"03:25","volumn":"165.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.70","rise":"0.02%","time":"03:30","volumn":"189.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.71","rise":"0.08%","time":"03:35","volumn":"240.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.68","rise":"-0.11%","time":"03:40","volumn":"644.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.65","rise":"-0.24%","time":"03:45","volumn":"269.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.65","rise":"-0.24%","time":"03:50","volumn":"565.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.61","rise":"-0.52%","time":"03:55","volumn":"2427.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.63","rise":"-0.40%","time":"04:00","volumn":"6592.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.46","rise":"-1.48%","time":"21:35","volumn":"931.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.45","rise":"-1.54%","time":"21:40","volumn":"312.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.42","rise":"-1.73%","time":"21:45","volumn":"114.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.32","rise":"-2.34%","time":"21:50","volumn":"345.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.22","rise":"-3.01%","time":"21:55","volumn":"731.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.13","rise":"-3.58%","time":"22:00","volumn":"401.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.12","rise":"-3.68%","time":"22:05","volumn":"402.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.12","rise":"-3.65%","time":"22:10","volumn":"543.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.16","rise":"-3.39%","time":"22:15","volumn":"457.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.22","rise":"-3.02%","time":"22:20","volumn":"294.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.24","rise":"-2.91%","time":"22:25","volumn":"1555.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.24","rise":"-2.85%","time":"22:30","volumn":"442.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.26","rise":"-2.76%","time":"22:35","volumn":"300.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.22","rise":"-2.98%","time":"22:40","volumn":"216.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.27","rise":"-2.69%","time":"22:45","volumn":"497.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.26","rise":"-2.79%","time":"22:50","volumn":"179.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.29","rise":"-2.56%","time":"22:55","volumn":"81.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.28","rise":"-2.63%","time":"23:00","volumn":"534.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.29","rise":"-2.53%","time":"23:05","volumn":"246.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.29","rise":"-2.56%","time":"23:10","volumn":"165.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.29","rise":"-2.59%","time":"23:15","volumn":"263.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.27","rise":"-2.69%","time":"23:20","volumn":"142.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.27","rise":"-2.72%","time":"23:25","volumn":"125.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.29","rise":"-2.56%","time":"23:30","volumn":"249.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.30","rise":"-2.50%","time":"23:35","volumn":"164.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.29","rise":"-2.53%","time":"23:40","volumn":"125.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.28","rise":"-2.63%","time":"23:45","volumn":"87.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.28","rise":"-2.63%","time":"23:50","volumn":"55.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.30","rise":"-2.50%","time":"23:55","volumn":"131.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.28","rise":"-2.66%","time":"00:00","volumn":"275.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.29","rise":"-2.59%","time":"00:05","volumn":"169.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.23","rise":"-2.91%","time":"00:10","volumn":"412.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.23","rise":"-2.95%","time":"00:15","volumn":"848.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.21","rise":"-3.10%","time":"00:20","volumn":"319.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.19","rise":"-3.20%","time":"00:25","volumn":"229.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.19","rise":"-3.20%","time":"00:30","volumn":"179.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.23","rise":"-2.91%","time":"00:35","volumn":"277.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.27","rise":"-2.72%","time":"00:40","volumn":"320.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.27","rise":"-2.69%","time":"00:45","volumn":"47.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.28","rise":"-2.63%","time":"00:50","volumn":"91.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.30","rise":"-2.50%","time":"00:55","volumn":"218.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.33","rise":"-2.31%","time":"01:00","volumn":"221.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.32","rise":"-2.37%","time":"01:05","volumn":"183.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.30","rise":"-2.50%","time":"01:10","volumn":"156.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.30","rise":"-2.47%","time":"01:15","volumn":"106.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.35","rise":"-2.21%","time":"01:20","volumn":"289.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.33","rise":"-2.31%","time":"01:25","volumn":"55.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.32","rise":"-2.37%","time":"01:30","volumn":"98.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.34","rise":"-2.28%","time":"01:35","volumn":"166.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.34","rise":"-2.24%","time":"01:40","volumn":"34.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.33","rise":"-2.31%","time":"01:45","volumn":"101.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.35","rise":"-2.21%","time":"01:50","volumn":"87.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.37","rise":"-2.06%","time":"01:55","volumn":"200.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.37","rise":"-2.09%","time":"02:00","volumn":"89.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.35","rise":"-2.18%","time":"02:05","volumn":"136.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.37","rise":"-2.05%","time":"02:10","volumn":"186.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.36","rise":"-2.15%","time":"02:15","volumn":"150.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.35","rise":"-2.18%","time":"02:20","volumn":"112.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.39","rise":"-1.89%","time":"02:25","volumn":"136.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.39","rise":"-1.93%","time":"02:30","volumn":"93.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.40","rise":"-1.83%","time":"02:35","volumn":"293.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.37","rise":"-2.09%","time":"02:40","volumn":"170.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.35","rise":"-2.18%","time":"02:45","volumn":"63.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.38","rise":"-1.99%","time":"02:50","volumn":"131.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.35","rise":"-2.18%","time":"02:55","volumn":"278.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.37","rise":"-2.09%","time":"03:00","volumn":"235.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.36","rise":"-2.12%","time":"03:05","volumn":"105.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.35","rise":"-2.18%","time":"03:10","volumn":"127.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.36","rise":"-2.12%","time":"03:15","volumn":"306.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.38","rise":"-2.02%","time":"03:20","volumn":"266.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.36","rise":"-2.12%","time":"03:25","volumn":"243.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.35","rise":"-2.21%","time":"03:30","volumn":"270.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.34","rise":"-2.28%","time":"03:35","volumn":"269.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.35","rise":"-2.21%","time":"03:40","volumn":"376.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.34","rise":"-2.28%","time":"03:45","volumn":"663.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.33","rise":"-2.31%","time":"03:50","volumn":"280.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.39","rise":"-1.93%","time":"03:55","volumn":"1500.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.41","rise":"-1.80%","time":"04:00","volumn":"5153.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"15.14","rise":"-3.52%","time":"21:35","volumn":"2458.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.96","rise":"-4.64%","time":"21:40","volumn":"533.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.97","rise":"-4.60%","time":"21:45","volumn":"651.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.96","rise":"-4.67%","time":"21:50","volumn":"570.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.94","rise":"-4.79%","time":"21:55","volumn":"746.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.89","rise":"-5.11%","time":"22:00","volumn":"1474.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.93","rise":"-4.86%","time":"22:05","volumn":"795.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.88","rise":"-5.18%","time":"22:10","volumn":"697.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.88","rise":"-5.21%","time":"22:15","volumn":"438.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.78","rise":"-5.81%","time":"22:20","volumn":"1081.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.77","rise":"-5.88%","time":"22:25","volumn":"714.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.78","rise":"-5.84%","time":"22:30","volumn":"657.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.68","rise":"-6.45%","time":"22:35","volumn":"1388.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.71","rise":"-6.23%","time":"22:40","volumn":"764.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.77","rise":"-5.88%","time":"22:45","volumn":"1073.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.74","rise":"-6.07%","time":"22:50","volumn":"396.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.72","rise":"-6.20%","time":"22:55","volumn":"364.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.74","rise":"-6.04%","time":"23:00","volumn":"282.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.78","rise":"-5.84%","time":"23:05","volumn":"577.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.83","rise":"-5.49%","time":"23:10","volumn":"599.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.85","rise":"-5.37%","time":"23:15","volumn":"301.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.84","rise":"-5.46%","time":"23:20","volumn":"293.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.88","rise":"-5.21%","time":"23:25","volumn":"302.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.85","rise":"-5.40%","time":"23:30","volumn":"462.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.81","rise":"-5.62%","time":"23:35","volumn":"569.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.79","rise":"-5.78%","time":"23:40","volumn":"366.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.76","rise":"-5.97%","time":"23:45","volumn":"312.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.76","rise":"-5.97%","time":"23:50","volumn":"309.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.74","rise":"-6.04%","time":"23:55","volumn":"232.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.72","rise":"-6.16%","time":"00:00","volumn":"249.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.72","rise":"-6.16%","time":"00:05","volumn":"256.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.71","rise":"-6.23%","time":"00:10","volumn":"179.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.71","rise":"-6.24%","time":"00:15","volumn":"233.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.71","rise":"-6.29%","time":"00:20","volumn":"344.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.70","rise":"-6.35%","time":"00:25","volumn":"478.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.72","rise":"-6.16%","time":"00:30","volumn":"235.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.72","rise":"-6.20%","time":"00:35","volumn":"114.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.72","rise":"-6.20%","time":"00:40","volumn":"286.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.71","rise":"-6.23%","time":"00:45","volumn":"176.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.73","rise":"-6.10%","time":"00:50","volumn":"461.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.74","rise":"-6.07%","time":"00:55","volumn":"121.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.74","rise":"-6.04%","time":"01:00","volumn":"150.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.73","rise":"-6.10%","time":"01:05","volumn":"177.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.72","rise":"-6.20%","time":"01:10","volumn":"127.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.71","rise":"-6.26%","time":"01:15","volumn":"172.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.74","rise":"-6.07%","time":"01:20","volumn":"162.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.73","rise":"-6.10%","time":"01:25","volumn":"256.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.75","rise":"-6.00%","time":"01:30","volumn":"105.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.76","rise":"-5.97%","time":"01:35","volumn":"166.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.74","rise":"-6.07%","time":"01:40","volumn":"246.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.77","rise":"-5.91%","time":"01:45","volumn":"166.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.76","rise":"-5.92%","time":"01:50","volumn":"204.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.76","rise":"-5.97%","time":"01:55","volumn":"108.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.75%","time":"02:00","volumn":"282.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.77","rise":"-5.91%","time":"02:05","volumn":"304.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.72%","time":"02:10","volumn":"369.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.78","rise":"-5.84%","time":"02:15","volumn":"193.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.75%","time":"02:20","volumn":"196.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.75%","time":"02:25","volumn":"405.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.72%","time":"02:30","volumn":"290.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.77","rise":"-5.85%","time":"02:35","volumn":"295.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.75%","time":"02:40","volumn":"138.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.72%","time":"02:45","volumn":"284.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.78%","time":"02:50","volumn":"129.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.81","rise":"-5.59%","time":"02:55","volumn":"640.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.81","rise":"-5.59%","time":"03:00","volumn":"312.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.81","rise":"-5.62%","time":"03:05","volumn":"307.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.80","rise":"-5.65%","time":"03:10","volumn":"274.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.72%","time":"03:15","volumn":"168.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.81","rise":"-5.59%","time":"03:20","volumn":"230.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.81","rise":"-5.62%","time":"03:25","volumn":"488.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.79","rise":"-5.72%","time":"03:30","volumn":"401.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.85","rise":"-5.40%","time":"03:35","volumn":"464.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.85","rise":"-5.40%","time":"03:40","volumn":"520.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.85","rise":"-5.40%","time":"03:45","volumn":"711.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.87","rise":"-5.27%","time":"03:50","volumn":"594.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.84","rise":"-5.43%","time":"03:55","volumn":"2532.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"14.83","rise":"-5.49%","time":"04:00","volumn":"5080.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.41","rise":"-8.17%","time":"21:35","volumn":"3080.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.40","rise":"-8.20%","time":"21:40","volumn":"760.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.43","rise":"-8.03%","time":"21:45","volumn":"752.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.44","rise":"-7.98%","time":"21:50","volumn":"567.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.45","rise":"-7.91%","time":"21:55","volumn":"359.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.46","rise":"-7.88%","time":"22:00","volumn":"239.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.41","rise":"-8.17%","time":"22:05","volumn":"826.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.48","rise":"-7.72%","time":"22:10","volumn":"473.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.53","rise":"-7.41%","time":"22:15","volumn":"538.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.44","rise":"-8.01%","time":"22:20","volumn":"1904.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.44","rise":"-7.98%","time":"22:25","volumn":"784.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.41","rise":"-8.14%","time":"22:30","volumn":"591.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.47","rise":"-7.76%","time":"22:35","volumn":"519.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.54","rise":"-7.34%","time":"22:40","volumn":"590.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.60","rise":"-6.99%","time":"22:45","volumn":"397.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.59","rise":"-7.06%","time":"22:50","volumn":"639.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.66","rise":"-6.58%","time":"22:55","volumn":"360.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.62","rise":"-6.86%","time":"23:00","volumn":"219.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.62","rise":"-6.86%","time":"23:05","volumn":"173.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.57","rise":"-7.12%","time":"23:10","volumn":"415.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.62","rise":"-6.83%","time":"23:15","volumn":"313.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.61","rise":"-6.93%","time":"23:20","volumn":"303.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.70","rise":"-6.35%","time":"23:25","volumn":"215.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.71","rise":"-6.29%","time":"23:30","volumn":"333.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.73","rise":"-6.10%","time":"23:35","volumn":"282.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.74","rise":"-6.07%","time":"23:40","volumn":"234.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.68","rise":"-6.45%","time":"23:45","volumn":"426.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.65","rise":"-6.64%","time":"23:50","volumn":"243.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.68","rise":"-6.48%","time":"23:55","volumn":"196.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.69","rise":"-6.42%","time":"00:00","volumn":"176.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.68","rise":"-6.48%","time":"00:05","volumn":"310.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.71","rise":"-6.29%","time":"00:10","volumn":"213.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.64","rise":"-6.67%","time":"00:15","volumn":"316.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.60","rise":"-6.99%","time":"00:20","volumn":"208.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.60","rise":"-6.99%","time":"00:25","volumn":"129.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.86%","time":"00:30","volumn":"106.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.60","rise":"-6.99%","time":"00:35","volumn":"151.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.83%","time":"00:40","volumn":"106.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.61","rise":"-6.90%","time":"00:45","volumn":"139.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.86%","time":"00:50","volumn":"235.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.80%","time":"00:55","volumn":"179.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.64","rise":"-6.67%","time":"01:00","volumn":"107.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.66","rise":"-6.58%","time":"01:05","volumn":"374.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.64","rise":"-6.71%","time":"01:10","volumn":"110.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.80%","time":"01:15","volumn":"288.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.80%","time":"01:20","volumn":"156.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.80%","time":"01:25","volumn":"450.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.86%","time":"01:30","volumn":"224.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.62","rise":"-6.80%","time":"01:35","volumn":"171.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.61%","time":"01:40","volumn":"130.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.68","rise":"-6.45%","time":"01:45","volumn":"225.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.61%","time":"01:50","volumn":"82.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.67","rise":"-6.53%","time":"01:55","volumn":"132.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.69","rise":"-6.42%","time":"02:00","volumn":"138.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.64%","time":"02:05","volumn":"201.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.61%","time":"02:10","volumn":"51.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.67","rise":"-6.51%","time":"02:15","volumn":"152.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.66","rise":"-6.55%","time":"02:20","volumn":"156.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.66","rise":"-6.55%","time":"02:25","volumn":"94.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.66","rise":"-6.55%","time":"02:30","volumn":"125.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.63","rise":"-6.77%","time":"02:35","volumn":"333.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.63","rise":"-6.74%","time":"02:40","volumn":"179.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.64","rise":"-6.67%","time":"02:45","volumn":"251.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.61%","time":"02:50","volumn":"92.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.64","rise":"-6.67%","time":"02:55","volumn":"191.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.67","rise":"-6.51%","time":"03:00","volumn":"124.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.64","rise":"-6.71%","time":"03:05","volumn":"229.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.64","rise":"-6.67%","time":"03:10","volumn":"164.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.66","rise":"-6.58%","time":"03:15","volumn":"268.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.66","rise":"-6.55%","time":"03:20","volumn":"522.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.68","rise":"-6.48%","time":"03:25","volumn":"187.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.67","rise":"-6.51%","time":"03:30","volumn":"331.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.61%","time":"03:35","volumn":"444.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.61%","time":"03:40","volumn":"508.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.68","rise":"-6.48%","time":"03:45","volumn":"634.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.67","rise":"-6.51%","time":"03:50","volumn":"540.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.65","rise":"-6.64%","time":"03:55","volumn":"1513.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"14.67","rise":"-6.51%","time":"04:00","volumn":"4582.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.07","rise":"-3.97%","time":"21:35","volumn":"1318.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.04","rise":"-4.19%","time":"21:40","volumn":"566.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.21","rise":"-3.07%","time":"21:45","volumn":"1052.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.26","rise":"-2.75%","time":"21:50","volumn":"1600.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.25","rise":"-2.82%","time":"21:55","volumn":"679.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.19","rise":"-3.20%","time":"22:00","volumn":"481.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.29","rise":"-2.58%","time":"22:05","volumn":"1345.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.28","rise":"-2.63%","time":"22:10","volumn":"375.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.28","rise":"-2.66%","time":"22:15","volumn":"1208.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.22","rise":"-2.98%","time":"22:20","volumn":"508.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.27","rise":"-2.69%","time":"22:25","volumn":"483.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.21","rise":"-3.10%","time":"22:30","volumn":"988.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.21","rise":"-3.07%","time":"22:35","volumn":"635.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.26","rise":"-2.79%","time":"22:40","volumn":"403.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.28","rise":"-2.66%","time":"22:45","volumn":"288.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.24","rise":"-2.85%","time":"22:50","volumn":"303.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.26","rise":"-2.79%","time":"22:55","volumn":"175.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.27","rise":"-2.69%","time":"23:00","volumn":"481.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.30","rise":"-2.50%","time":"23:05","volumn":"478.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.29","rise":"-2.53%","time":"23:10","volumn":"218.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.31","rise":"-2.40%","time":"23:15","volumn":"258.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.29","rise":"-2.53%","time":"23:20","volumn":"158.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.28","rise":"-2.66%","time":"23:25","volumn":"162.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.25","rise":"-2.82%","time":"23:30","volumn":"101.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.22","rise":"-2.98%","time":"23:35","volumn":"232.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.21","rise":"-3.04%","time":"23:40","volumn":"109.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.25","rise":"-2.82%","time":"23:45","volumn":"286.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.24","rise":"-2.88%","time":"23:50","volumn":"406.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.28","rise":"-2.63%","time":"23:55","volumn":"126.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.26","rise":"-2.75%","time":"00:00","volumn":"224.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.27","rise":"-2.72%","time":"00:05","volumn":"178.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.26","rise":"-2.75%","time":"00:10","volumn":"84.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.26","rise":"-2.79%","time":"00:15","volumn":"784.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.24","rise":"-2.87%","time":"00:20","volumn":"164.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.21","rise":"-3.04%","time":"00:25","volumn":"199.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.26","rise":"-2.79%","time":"00:30","volumn":"193.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.24","rise":"-2.88%","time":"00:35","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.23","rise":"-2.95%","time":"00:40","volumn":"71.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-3.00%","time":"00:45","volumn":"82.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.19","rise":"-3.20%","time":"00:50","volumn":"114.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.21","rise":"-3.10%","time":"00:55","volumn":"118.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.21","rise":"-3.10%","time":"01:00","volumn":"140.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.20","rise":"-3.17%","time":"01:05","volumn":"73.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.17","rise":"-3.31%","time":"01:10","volumn":"155.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.20","rise":"-3.17%","time":"01:15","volumn":"135.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.26","rise":"-2.79%","time":"01:20","volumn":"426.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.27","rise":"-2.69%","time":"01:25","volumn":"179.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.28","rise":"-2.66%","time":"01:30","volumn":"214.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.26","rise":"-2.79%","time":"01:35","volumn":"247.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.26","rise":"-2.79%","time":"01:40","volumn":"103.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.26","rise":"-2.79%","time":"01:45","volumn":"305.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.27","rise":"-2.69%","time":"01:50","volumn":"153.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.28","rise":"-2.63%","time":"01:55","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.24","rise":"-2.85%","time":"02:00","volumn":"114.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.23","rise":"-2.95%","time":"02:05","volumn":"113.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-3.01%","time":"02:10","volumn":"45.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-2.98%","time":"02:15","volumn":"73.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-2.98%","time":"02:20","volumn":"47.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-2.98%","time":"02:25","volumn":"99.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-2.98%","time":"02:30","volumn":"63.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.23","rise":"-2.91%","time":"02:35","volumn":"123.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.23","rise":"-2.91%","time":"02:40","volumn":"29.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.23","rise":"-2.95%","time":"02:45","volumn":"40.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-3.01%","time":"02:50","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.21","rise":"-3.04%","time":"02:55","volumn":"91.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.22","rise":"-3.01%","time":"03:00","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.21","rise":"-3.04%","time":"03:05","volumn":"130.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.23","rise":"-2.91%","time":"03:10","volumn":"234.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.16","rise":"-3.36%","time":"03:15","volumn":"693.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.17","rise":"-3.33%","time":"03:20","volumn":"184.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.15","rise":"-3.46%","time":"03:25","volumn":"244.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.15","rise":"-3.46%","time":"03:30","volumn":"276.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.15","rise":"-3.46%","time":"03:35","volumn":"231.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.15","rise":"-3.42%","time":"03:40","volumn":"1122.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.16","rise":"-3.36%","time":"03:45","volumn":"522.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.17","rise":"-3.33%","time":"03:50","volumn":"535.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.21","rise":"-3.04%","time":"03:55","volumn":"2197.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.14","rise":"-3.52%","time":"04:00","volumn":"2.62\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"416.28","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"561.35","ratio":"-0.31%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"471.44","ratio":"-0.43%"}],"marketCapitalization":"61.46\u4ebf","maxPrice":"15.20","minPrice":"14.71","monthlyTendency":{"cx":{"o":["2024\/08\/20","2024\/09\/17"]},"cy":{"o":["15.63","14.96","14.30","13.63","12.96"]},"cyrate":{"o":["12.04%","7.26%","2.47%","-2.31%","-7.10%"]},"p":[{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"13.95","rise":"0","time":"08\/20","volumn":"5.40\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"14.02","rise":"0.50%","time":"08\/21","volumn":"4.50\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"12.96","rise":"-7.10%","time":"08\/22","volumn":"18.37\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"14.94","rise":"7.10%","time":"08\/23","volumn":"14.32\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"14.26","rise":"2.22%","time":"08\/26","volumn":"7.83\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"14.47","rise":"3.73%","time":"08\/27","volumn":"4.06\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"13.66","rise":"-2.08%","time":"08\/28","volumn":"3.65\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"14.23","rise":"2.01%","time":"08\/29","volumn":"3.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"14.38","rise":"3.08%","time":"08\/30","volumn":"3.17\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.61","rise":"4.73%","time":"09\/03","volumn":"5.93\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.03","rise":"7.74%","time":"09\/04","volumn":"5.75\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.37","rise":"10.18%","time":"09\/05","volumn":"3.69\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"8.39%","time":"09\/06","volumn":"2.40\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"15.11","rise":"8.32%","time":"09\/09","volumn":"3.24\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"15.06","rise":"7.96%","time":"09\/10","volumn":"2.01\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"15.63","rise":"12.04%","time":"09\/11","volumn":"4.29\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.41","rise":"10.47%","time":"09\/12","volumn":"2.68\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.83","rise":"6.31%","time":"09\/13","volumn":"4.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.67","rise":"5.16%","time":"09\/16","volumn":"3.35\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.14","rise":"8.53%","time":"09\/17","volumn":"5.35\u4e07"}],"points":"20"},"open":"15.15","priceChangeRatio":"-2.05%","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":["15.11","15.02","14.92","14.83","14.73"]},"cyrate":{"o":["-0.20%","-0.83%","-1.45%","-2.08%","-2.71%"]},"p":[{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.11","rise":"-0.20%","time":"21:31","volumn":"806.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.03","rise":"-0.69%","time":"21:32","volumn":"1017.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.05","rise":"-0.59%","time":"21:33","volumn":"1034.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.05","rise":"-0.59%","time":"21:34","volumn":"1045.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.02","rise":"-0.79%","time":"21:35","volumn":"1088.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"15.00","rise":"-0.92%","time":"21:36","volumn":"1148.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.97","rise":"-1.12%","time":"21:37","volumn":"1206.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.98","rise":"-1.06%","time":"21:38","volumn":"1274.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.39%","time":"21:39","volumn":"1325.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.94","rise":"-1.32%","time":"21:40","volumn":"1457.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.52%","time":"21:41","volumn":"1517.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.39%","time":"21:42","volumn":"1583.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.96","rise":"-1.19%","time":"21:43","volumn":"1701.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.94","rise":"-1.32%","time":"21:44","volumn":"1779.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.94","rise":"-1.32%","time":"21:45","volumn":"1789.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.95","rise":"-1.25%","time":"21:46","volumn":"1815.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.96","rise":"-1.19%","time":"21:47","volumn":"1931.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.95","rise":"-1.25%","time":"21:48","volumn":"2058.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.96","rise":"-1.19%","time":"21:49","volumn":"2099.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.96","rise":"-1.22%","time":"21:50","volumn":"2115.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.95","rise":"-1.25%","time":"21:51","volumn":"2148.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.94","rise":"-1.35%","time":"21:52","volumn":"2225.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.38%","time":"21:53","volumn":"2259.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.96","rise":"-1.22%","time":"21:54","volumn":"2356.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.96","rise":"-1.22%","time":"21:55","volumn":"2361.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.95","rise":"-1.25%","time":"21:56","volumn":"2385.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.96","rise":"-1.22%","time":"21:57","volumn":"2497.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.95","rise":"-1.25%","time":"21:58","volumn":"2565.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.92","rise":"-1.45%","time":"21:59","volumn":"2587.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.94","rise":"-1.35%","time":"22:00","volumn":"2647.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.72%","time":"22:01","volumn":"2737.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.86","rise":"-1.85%","time":"22:02","volumn":"2803.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.86","rise":"-1.88%","time":"22:03","volumn":"2823.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.75%","time":"22:04","volumn":"2884.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.68%","time":"22:05","volumn":"2931.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.92","rise":"-1.45%","time":"22:06","volumn":"3044.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.39%","time":"22:07","volumn":"3373.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.89","rise":"-1.62%","time":"22:08","volumn":"3543.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.89","rise":"-1.65%","time":"22:09","volumn":"3609.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.85","rise":"-1.92%","time":"22:10","volumn":"3672.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.86","rise":"-1.88%","time":"22:11","volumn":"3751.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.90","rise":"-1.55%","time":"22:12","volumn":"4003.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.42%","time":"22:13","volumn":"4055.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.42%","time":"22:14","volumn":"4062.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:15","volumn":"4200.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.90","rise":"-1.55%","time":"22:16","volumn":"4237.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.72%","time":"22:17","volumn":"4294.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.75%","time":"22:18","volumn":"4310.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.87","rise":"-1.78%","time":"22:19","volumn":"4316.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.72%","time":"22:20","volumn":"4411.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.68%","time":"22:21","volumn":"4458.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.89","rise":"-1.62%","time":"22:22","volumn":"4495.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.89","rise":"-1.62%","time":"22:23","volumn":"4502.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.52%","time":"22:24","volumn":"4532.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.39%","time":"22:25","volumn":"4789.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:26","volumn":"4848.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.42%","time":"22:27","volumn":"4860.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.42%","time":"22:28","volumn":"5178.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.39%","time":"22:29","volumn":"5262.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.92","rise":"-1.45%","time":"22:30","volumn":"5294.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:31","volumn":"5362.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.92","rise":"-1.42%","time":"22:32","volumn":"5553.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.39%","time":"22:33","volumn":"5597.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.92","rise":"-1.45%","time":"22:34","volumn":"5622.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:35","volumn":"5636.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:36","volumn":"5643.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:37","volumn":"5669.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.52%","time":"22:38","volumn":"5680.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:39","volumn":"5715.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:40","volumn":"5724.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:41","volumn":"5728.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:42","volumn":"5752.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:43","volumn":"5761.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.94","rise":"-1.35%","time":"22:44","volumn":"5861.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.42%","time":"22:45","volumn":"5944.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.95","rise":"-1.26%","time":"22:46","volumn":"6010.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.98","rise":"-1.06%","time":"22:47","volumn":"6053.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.39%","time":"22:48","volumn":"6202.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.92","rise":"-1.45%","time":"22:49","volumn":"6229.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.42%","time":"22:50","volumn":"6241.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.93","rise":"-1.42%","time":"22:51","volumn":"6245.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.52%","time":"22:52","volumn":"6290.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.52%","time":"22:53","volumn":"6296.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.52%","time":"22:54","volumn":"6302.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.52%","time":"22:55","volumn":"6307.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:56","volumn":"6311.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.91","rise":"-1.49%","time":"22:57","volumn":"6318.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.92","rise":"-1.45%","time":"22:58","volumn":"6329.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.90","rise":"-1.55%","time":"22:59","volumn":"6441.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.90","rise":"-1.55%","time":"23:00","volumn":"6449.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.90","rise":"-1.55%","time":"23:01","volumn":"6452.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.90","rise":"-1.55%","time":"23:02","volumn":"6504.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.90","rise":"-1.59%","time":"23:03","volumn":"6672.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.89","rise":"-1.62%","time":"23:04","volumn":"6673.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.89","rise":"-1.62%","time":"23:05","volumn":"6677.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.89","rise":"-1.62%","time":"23:06","volumn":"6683.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.89","rise":"-1.65%","time":"23:07","volumn":"6703.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.72%","time":"23:08","volumn":"6735.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.68%","time":"23:09","volumn":"6748.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.68%","time":"23:10","volumn":"6757.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.68%","time":"23:11","volumn":"6758.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.68%","time":"23:12","volumn":"6777.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.68%","time":"23:13","volumn":"6785.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.87","rise":"-1.78%","time":"23:14","volumn":"6813.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.88","rise":"-1.72%","time":"23:15","volumn":"6825.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.87","rise":"-1.78%","time":"23:16","volumn":"6849.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.87","rise":"-1.78%","time":"23:17","volumn":"6864.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.86","rise":"-1.88%","time":"23:18","volumn":"6901.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.85","rise":"-1.92%","time":"23:19","volumn":"6905.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.86","rise":"-1.85%","time":"23:20","volumn":"6911.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.86","rise":"-1.85%","time":"23:21","volumn":"6913.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.85","rise":"-1.95%","time":"23:22","volumn":"6943.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.85","rise":"-1.92%","time":"23:23","volumn":"6958.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.83","rise":"-2.05%","time":"23:24","volumn":"7002.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.83","rise":"-2.05%","time":"23:25","volumn":"7026.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.82","rise":"-2.11%","time":"23:26","volumn":"7033.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.82","rise":"-2.08%","time":"23:27","volumn":"7049.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.82","rise":"-2.11%","time":"23:28","volumn":"7062.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.81","rise":"-2.16%","time":"23:29","volumn":"7098.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.81","rise":"-2.17%","time":"23:30","volumn":"7103.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.80","rise":"-2.21%","time":"23:31","volumn":"7151.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.79","rise":"-2.34%","time":"23:32","volumn":"7187.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.77","rise":"-2.45%","time":"23:33","volumn":"7214.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.76","rise":"-2.51%","time":"23:34","volumn":"7260.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.76","rise":"-2.51%","time":"23:35","volumn":"7263.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.77","rise":"-2.44%","time":"23:36","volumn":"7275.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.79","rise":"-2.34%","time":"23:37","volumn":"7288.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.79","rise":"-2.28%","time":"23:38","volumn":"7298.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.79","rise":"-2.28%","time":"23:39","volumn":"7316.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.79","rise":"-2.31%","time":"23:40","volumn":"7331.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.79","rise":"-2.28%","time":"23:41","volumn":"7339.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.80","rise":"-2.25%","time":"23:42","volumn":"7349.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.78","rise":"-2.38%","time":"23:43","volumn":"7386.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.78","rise":"-2.38%","time":"23:44","volumn":"7411.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.78","rise":"-2.38%","time":"23:45","volumn":"7424.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.76","rise":"-2.54%","time":"23:46","volumn":"7462.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.73","rise":"-2.68%","time":"23:47","volumn":"7525.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.73","rise":"-2.71%","time":"23:48","volumn":"7563.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.74","rise":"-2.61%","time":"23:49","volumn":"7585.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.76","rise":"-2.51%","time":"23:50","volumn":"7620.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.77","rise":"-2.48%","time":"23:51","volumn":"7621.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.77","rise":"-2.44%","time":"23:52","volumn":"7670.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.78","rise":"-2.41%","time":"23:53","volumn":"7740.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.78","rise":"-2.41%","time":"23:54","volumn":"7743.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.77","rise":"-2.48%","time":"23:55","volumn":"7760.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.77","rise":"-2.48%","time":"23:56","volumn":"7775.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.78","rise":"-2.38%","time":"23:57","volumn":"7839.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.78","rise":"-2.41%","time":"23:58","volumn":"7873.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"14.77","rise":"-2.44%","time":"23:59","volumn":"7879.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.38%","time":"00:00","volumn":"7900.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.43%","time":"00:01","volumn":"7911.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.43%","time":"00:02","volumn":"7918.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"00:03","volumn":"7941.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:04","volumn":"7955.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:05","volumn":"7960.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.57%","time":"00:06","volumn":"7977.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"00:07","volumn":"7981.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:08","volumn":"8021.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:09","volumn":"8026.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.41%","time":"00:10","volumn":"8060.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"00:11","volumn":"8112.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.41%","time":"00:12","volumn":"8152.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.41%","time":"00:13","volumn":"8156.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.38%","time":"00:14","volumn":"8159.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.41%","time":"00:15","volumn":"8164.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.41%","time":"00:16","volumn":"8168.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.28%","time":"00:17","volumn":"8214.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.80","rise":"-2.25%","time":"00:18","volumn":"8229.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.80","rise":"-2.25%","time":"00:19","volumn":"8229.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.34%","time":"00:20","volumn":"8271.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.34%","time":"00:21","volumn":"8274.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.34%","time":"00:22","volumn":"8274.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.34%","time":"00:23","volumn":"8277.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.34%","time":"00:24","volumn":"8279.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.38%","time":"00:25","volumn":"8310.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.34%","time":"00:26","volumn":"8311.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.34%","time":"00:27","volumn":"8319.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.28%","time":"00:28","volumn":"8340.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.31%","time":"00:29","volumn":"8353.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.41%","time":"00:30","volumn":"8396.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:31","volumn":"8482.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:32","volumn":"8532.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.61%","time":"00:33","volumn":"8553.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.64%","time":"00:34","volumn":"8559.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.61%","time":"00:35","volumn":"8591.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.61%","time":"00:36","volumn":"8614.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.61%","time":"00:37","volumn":"8625.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:38","volumn":"8637.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"00:39","volumn":"8652.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:40","volumn":"8663.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.61%","time":"00:41","volumn":"8721.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"00:42","volumn":"8729.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.61%","time":"00:43","volumn":"8735.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:44","volumn":"8754.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:45","volumn":"8759.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.64%","time":"00:46","volumn":"8825.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.64%","time":"00:47","volumn":"8829.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"00:48","volumn":"8847.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"00:49","volumn":"8872.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.64%","time":"00:50","volumn":"8916.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.74","rise":"-2.61%","time":"00:51","volumn":"8924.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"00:52","volumn":"9121.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"00:53","volumn":"9125.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"00:54","volumn":"9154.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"00:55","volumn":"9154.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"00:56","volumn":"9157.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"00:57","volumn":"9382.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"00:58","volumn":"9396.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"00:59","volumn":"9412.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:00","volumn":"9422.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.52%","time":"01:01","volumn":"9456.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"01:02","volumn":"9494.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"01:03","volumn":"9497.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:04","volumn":"9530.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:05","volumn":"9535.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:06","volumn":"9610.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.52%","time":"01:07","volumn":"9678.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:08","volumn":"9688.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:09","volumn":"9693.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:10","volumn":"9702.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:11","volumn":"9713.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:12","volumn":"9716.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.44%","time":"01:13","volumn":"9744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:14","volumn":"9748.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:15","volumn":"9752.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"01:16","volumn":"9846.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.54%","time":"01:17","volumn":"9857.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"01:18","volumn":"9872.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"01:19","volumn":"9874.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.75","rise":"-2.58%","time":"01:20","volumn":"9884.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:21","volumn":"9927.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:22","volumn":"9947.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:23","volumn":"9950.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:24","volumn":"9950.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:25","volumn":"9954.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:26","volumn":"9979.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:27","volumn":"9981.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:28","volumn":"1.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:29","volumn":"1.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.44%","time":"01:30","volumn":"1.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:31","volumn":"1.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.34%","time":"01:32","volumn":"1.02\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.42%","time":"01:33","volumn":"1.03\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.42%","time":"01:34","volumn":"1.03\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:35","volumn":"1.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.41%","time":"01:36","volumn":"1.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.45%","time":"01:37","volumn":"1.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.76","rise":"-2.51%","time":"01:38","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:39","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.44%","time":"01:40","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:41","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.77","rise":"-2.48%","time":"01:42","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.38%","time":"01:43","volumn":"1.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.31%","time":"01:44","volumn":"1.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.28%","time":"01:45","volumn":"1.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"01:46","volumn":"1.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"01:47","volumn":"1.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.80","rise":"-2.21%","time":"01:48","volumn":"1.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.80","rise":"-2.21%","time":"01:49","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.28%","time":"01:50","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.28%","time":"01:51","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.28%","time":"01:52","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.80","rise":"-2.25%","time":"01:53","volumn":"1.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.78","rise":"-2.38%","time":"01:54","volumn":"1.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.80","rise":"-2.25%","time":"01:55","volumn":"1.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"01:56","volumn":"1.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.82","rise":"-2.11%","time":"01:57","volumn":"1.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-1.98%","time":"01:58","volumn":"1.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.92%","time":"01:59","volumn":"1.12\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.92%","time":"02:00","volumn":"1.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.97","rise":"-1.12%","time":"02:01","volumn":"1.20\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.98","rise":"-1.05%","time":"02:02","volumn":"1.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.98","rise":"-1.06%","time":"02:03","volumn":"1.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.96","rise":"-1.19%","time":"02:04","volumn":"1.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.95","rise":"-1.25%","time":"02:05","volumn":"1.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.93","rise":"-1.39%","time":"02:06","volumn":"1.24\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.89","rise":"-1.65%","time":"02:07","volumn":"1.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.89","rise":"-1.62%","time":"02:08","volumn":"1.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.88","rise":"-1.72%","time":"02:09","volumn":"1.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.88","rise":"-1.72%","time":"02:10","volumn":"1.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.87","rise":"-1.78%","time":"02:11","volumn":"1.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.86","rise":"-1.85%","time":"02:12","volumn":"1.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.83","rise":"-2.05%","time":"02:13","volumn":"1.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.95%","time":"02:14","volumn":"1.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.88","rise":"-1.72%","time":"02:15","volumn":"1.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.88","rise":"-1.72%","time":"02:16","volumn":"1.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.87","rise":"-1.78%","time":"02:17","volumn":"1.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.87","rise":"-1.78%","time":"02:18","volumn":"1.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.88","rise":"-1.75%","time":"02:19","volumn":"1.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.86","rise":"-1.85%","time":"02:20","volumn":"1.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.87","rise":"-1.78%","time":"02:21","volumn":"1.29\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.87","rise":"-1.78%","time":"02:22","volumn":"1.29\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.89","rise":"-1.65%","time":"02:23","volumn":"1.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.90","rise":"-1.59%","time":"02:24","volumn":"1.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.90","rise":"-1.59%","time":"02:25","volumn":"1.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.90","rise":"-1.55%","time":"02:26","volumn":"1.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.89","rise":"-1.65%","time":"02:27","volumn":"1.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.91","rise":"-1.52%","time":"02:28","volumn":"1.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.93","rise":"-1.39%","time":"02:29","volumn":"1.32\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.93","rise":"-1.40%","time":"02:30","volumn":"1.32\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.93","rise":"-1.39%","time":"02:31","volumn":"1.33\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.93","rise":"-1.39%","time":"02:32","volumn":"1.34\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.95","rise":"-1.25%","time":"02:33","volumn":"1.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.96","rise":"-1.19%","time":"02:34","volumn":"1.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.96","rise":"-1.16%","time":"02:35","volumn":"1.36\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.90","rise":"-1.59%","time":"02:36","volumn":"1.37\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.93","rise":"-1.39%","time":"02:37","volumn":"1.38\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.97","rise":"-1.12%","time":"02:38","volumn":"1.38\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.99","rise":"-0.99%","time":"02:39","volumn":"1.39\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.99","rise":"-0.99%","time":"02:40","volumn":"1.39\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"15.00","rise":"-0.92%","time":"02:41","volumn":"1.40\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.96","rise":"-1.16%","time":"02:42","volumn":"1.40\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.95","rise":"-1.25%","time":"02:43","volumn":"1.40\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.90","rise":"-1.59%","time":"02:44","volumn":"1.41\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.88","rise":"-1.72%","time":"02:45","volumn":"1.42\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.88","rise":"-1.68%","time":"02:46","volumn":"1.43\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.91","rise":"-1.52%","time":"02:47","volumn":"1.43\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.86","rise":"-1.85%","time":"02:48","volumn":"1.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.87","rise":"-1.78%","time":"02:49","volumn":"1.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.89","rise":"-1.65%","time":"02:50","volumn":"1.45\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.89","rise":"-1.65%","time":"02:51","volumn":"1.45\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.89","rise":"-1.65%","time":"02:52","volumn":"1.45\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.91","rise":"-1.52%","time":"02:53","volumn":"1.46\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.91","rise":"-1.49%","time":"02:54","volumn":"1.46\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.89","rise":"-1.62%","time":"02:55","volumn":"1.46\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.89","rise":"-1.65%","time":"02:56","volumn":"1.46\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.91","rise":"-1.52%","time":"02:57","volumn":"1.46\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.90","rise":"-1.59%","time":"02:58","volumn":"1.47\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-1.98%","time":"02:59","volumn":"1.47\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.83","rise":"-2.05%","time":"03:00","volumn":"1.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-2.01%","time":"03:01","volumn":"1.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.80","rise":"-2.25%","time":"03:02","volumn":"1.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.82","rise":"-2.11%","time":"03:03","volumn":"1.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.82","rise":"-2.11%","time":"03:04","volumn":"1.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.83","rise":"-2.05%","time":"03:05","volumn":"1.50\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.15%","time":"03:06","volumn":"1.50\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.80","rise":"-2.25%","time":"03:07","volumn":"1.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"03:08","volumn":"1.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"03:09","volumn":"1.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"03:10","volumn":"1.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.15%","time":"03:11","volumn":"1.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-1.98%","time":"03:12","volumn":"1.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.92%","time":"03:13","volumn":"1.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.88","rise":"-1.72%","time":"03:14","volumn":"1.53\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.87","rise":"-1.78%","time":"03:15","volumn":"1.53\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.92%","time":"03:16","volumn":"1.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.92%","time":"03:17","volumn":"1.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.86","rise":"-1.88%","time":"03:18","volumn":"1.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.95%","time":"03:19","volumn":"1.55\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.87","rise":"-1.82%","time":"03:20","volumn":"1.55\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.80","rise":"-2.25%","time":"03:21","volumn":"1.56\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"03:22","volumn":"1.57\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.79","rise":"-2.31%","time":"03:23","volumn":"1.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"03:24","volumn":"1.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.82","rise":"-2.08%","time":"03:25","volumn":"1.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-2.01%","time":"03:26","volumn":"1.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.82","rise":"-2.11%","time":"03:27","volumn":"1.60\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.87","rise":"-1.82%","time":"03:28","volumn":"1.60\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.92%","time":"03:29","volumn":"1.61\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-2.01%","time":"03:30","volumn":"1.61\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-1.98%","time":"03:31","volumn":"1.62\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.86","rise":"-1.88%","time":"03:32","volumn":"1.62\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.95%","time":"03:33","volumn":"1.63\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"03:34","volumn":"1.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.82","rise":"-2.11%","time":"03:35","volumn":"1.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.82","rise":"-2.11%","time":"03:36","volumn":"1.66\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.15%","time":"03:37","volumn":"1.66\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.82","rise":"-2.11%","time":"03:38","volumn":"1.66\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.92%","time":"03:39","volumn":"1.67\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.95%","time":"03:40","volumn":"1.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-1.98%","time":"03:41","volumn":"1.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.85","rise":"-1.95%","time":"03:42","volumn":"1.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.86","rise":"-1.85%","time":"03:43","volumn":"1.69\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.86","rise":"-1.88%","time":"03:44","volumn":"1.69\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.83","rise":"-2.05%","time":"03:45","volumn":"1.70\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-2.01%","time":"03:46","volumn":"1.70\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.18%","time":"03:47","volumn":"1.71\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.15%","time":"03:48","volumn":"1.71\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.15%","time":"03:49","volumn":"1.72\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.82","rise":"-2.08%","time":"03:50","volumn":"1.73\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-1.98%","time":"03:51","volumn":"1.74\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.81","rise":"-2.15%","time":"03:52","volumn":"1.76\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.83","rise":"-2.05%","time":"03:53","volumn":"1.78\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-2.01%","time":"03:54","volumn":"1.79\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-2.01%","time":"03:55","volumn":"1.80\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-2.01%","time":"03:56","volumn":"1.82\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-2.01%","time":"03:57","volumn":"1.83\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-2.01%","time":"03:58","volumn":"1.87\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.84","rise":"-1.98%","time":"03:59","volumn":"1.90\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"14.83","rise":"-2.05%","time":"04:00","volumn":"2.08\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":"208.06\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/04","2024\/09\/17"]},"cy":{"o":["18.14","15.84","13.54","11.24","8.94"]},"cyrate":{"o":["36.29%","19.01%","1.73%","-15.55%","-32.83%"]},"p":[{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.31","rise":"0","time":"10\/04","volumn":"3.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.14","rise":"-1.28%","time":"10\/05","volumn":"2.39\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.57","rise":"1.95%","time":"10\/06","volumn":"5.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.28","rise":"-0.23%","time":"10\/09","volumn":"3.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.33","rise":"7.66%","time":"10\/10","volumn":"13.66\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.65","rise":"10.07%","time":"10\/11","volumn":"10.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.97","rise":"4.96%","time":"10\/12","volumn":"7.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.66","rise":"2.63%","time":"10\/13","volumn":"3.30\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.62","rise":"2.33%","time":"10\/16","volumn":"3.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.44","rise":"0.98%","time":"10\/17","volumn":"2.56\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-3.31%","time":"10\/18","volumn":"7.28\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.71","rise":"-4.51%","time":"10\/19","volumn":"4.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.51","rise":"-6.01%","time":"10\/20","volumn":"4.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.64","rise":"-5.03%","time":"10\/23","volumn":"3.45\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.57","rise":"1.95%","time":"10\/24","volumn":"9.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.04","rise":"-2.03%","time":"10\/25","volumn":"5.63\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.25","rise":"-0.45%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.30","rise":"-0.08%","time":"10\/27","volumn":"4.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.88","rise":"4.28%","time":"10\/30","volumn":"5.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.43","rise":"0.90%","time":"10\/31","volumn":"6.53\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.20","rise":"-0.83%","time":"11\/01","volumn":"3.31\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.86","rise":"4.13%","time":"11\/02","volumn":"5.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.69","rise":"10.37%","time":"11\/03","volumn":"6.11\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.54","rise":"9.24%","time":"11\/06","volumn":"7.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"8.19%","time":"11\/07","volumn":"7.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.55","rise":"9.32%","time":"11\/08","volumn":"5.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.20","rise":"6.69%","time":"11\/09","volumn":"5.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.16","rise":"6.39%","time":"11\/10","volumn":"3.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.35","rise":"7.81%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.79","rise":"11.12%","time":"11\/14","volumn":"6.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.20","rise":"14.20%","time":"11\/15","volumn":"6.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.04","rise":"5.48%","time":"11\/16","volumn":"8.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.99","rise":"5.11%","time":"11\/17","volumn":"4.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"9.47%","time":"11\/20","volumn":"5.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.16","rise":"6.39%","time":"11\/21","volumn":"4.74\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.01","rise":"5.26%","time":"11\/22","volumn":"2.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.14","rise":"6.24%","time":"11\/24","volumn":"1.74\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.69","rise":"2.85%","time":"11\/27","volumn":"3.58\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.34","rise":"0.23%","time":"11\/28","volumn":"7.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.86","rise":"-10.89%","time":"11\/29","volumn":"24.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.33","rise":"-14.88%","time":"11\/30","volumn":"11.33\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.51","rise":"-13.52%","time":"12\/01","volumn":"8.59\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"11.53","rise":"-13.37%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.41","rise":"-14.27%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.74","rise":"-11.80%","time":"12\/06","volumn":"6.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.00","rise":"-9.84%","time":"12\/07","volumn":"3.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.93","rise":"-10.37%","time":"12\/08","volumn":"3.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.22","rise":"-8.19%","time":"12\/11","volumn":"3.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.28","rise":"-7.74%","time":"12\/12","volumn":"3.35\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.21","rise":"-8.26%","time":"12\/13","volumn":"7.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.01","rise":"-9.77%","time":"12\/14","volumn":"8.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.96","rise":"-10.14%","time":"12\/15","volumn":"5.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.41","rise":"-14.27%","time":"12\/18","volumn":"5.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.79","rise":"-11.42%","time":"12\/19","volumn":"3.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.00","rise":"-17.36%","time":"12\/20","volumn":"6.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.57","rise":"-13.07%","time":"12\/21","volumn":"4.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.00","rise":"-17.36%","time":"12\/22","volumn":"9.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.22","rise":"-15.70%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.12","rise":"-16.45%","time":"12\/27","volumn":"4.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.84","rise":"-11.04%","time":"12\/28","volumn":"11.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.17","rise":"-8.56%","time":"12\/29","volumn":"6.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.61","rise":"-12.77%","time":"01\/02","volumn":"5.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.07","rise":"-9.32%","time":"01\/03","volumn":"6.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.69","rise":"-12.17%","time":"01\/04","volumn":"4.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.12","rise":"-16.45%","time":"01\/05","volumn":"7.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"-16.45%","time":"01\/08","volumn":"4.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.85","rise":"-18.48%","time":"01\/09","volumn":"3.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.78","rise":"-19.01%","time":"01\/10","volumn":"3.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.90","rise":"-18.11%","time":"01\/11","volumn":"5.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.65","rise":"-19.98%","time":"01\/12","volumn":"3.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.04","rise":"-24.57%","time":"01\/16","volumn":"7.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.81","rise":"-26.30%","time":"01\/17","volumn":"7.00\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.70","rise":"-27.12%","time":"01\/18","volumn":"5.07\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.41","rise":"-29.30%","time":"01\/19","volumn":"9.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.21","rise":"-30.80%","time":"01\/22","volumn":"8.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.05","rise":"-24.49%","time":"01\/23","volumn":"22.04\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.01","rise":"-24.79%","time":"01\/24","volumn":"12.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.64","rise":"-27.57%","time":"01\/25","volumn":"6.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.55","rise":"-28.25%","time":"01\/26","volumn":"3.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.42","rise":"-29.23%","time":"01\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.98","rise":"-32.53%","time":"01\/30","volumn":"6.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.07","rise":"-31.86%","time":"01\/31","volumn":"8.67\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.35","rise":"-29.75%","time":"02\/01","volumn":"7.74\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.94","rise":"-32.83%","time":"02\/02","volumn":"5.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.09","rise":"-31.71%","time":"02\/05","volumn":"5.65\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.20","rise":"-23.37%","time":"02\/06","volumn":"13.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.74","rise":"-26.82%","time":"02\/07","volumn":"8.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.73","rise":"-26.90%","time":"02\/08","volumn":"5.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.88","rise":"-25.77%","time":"02\/09","volumn":"4.38\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.20","rise":"-23.37%","time":"02\/12","volumn":"4.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.63","rise":"-27.65%","time":"02\/13","volumn":"4.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.03","rise":"-24.64%","time":"02\/14","volumn":"4.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.14","rise":"-23.82%","time":"02\/15","volumn":"3.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.36","rise":"-22.16%","time":"02\/16","volumn":"6.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.20","rise":"-23.37%","time":"02\/20","volumn":"4.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.31","rise":"-22.54%","time":"02\/21","volumn":"4.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.28","rise":"-22.76%","time":"02\/22","volumn":"4.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.02","rise":"-24.72%","time":"02\/23","volumn":"5.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.13","rise":"-23.89%","time":"02\/26","volumn":"3.73\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.31","rise":"-22.54%","time":"02\/27","volumn":"4.23\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.67","rise":"-27.35%","time":"02\/28","volumn":"4.44\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.68","rise":"-27.27%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.05","rise":"-24.49%","time":"03\/01","volumn":"5.08\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.37","rise":"-22.09%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.16","rise":"-23.67%","time":"03\/05","volumn":"6.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.81","rise":"-18.78%","time":"03\/06","volumn":"13.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.60","rise":"-20.36%","time":"03\/07","volumn":"16.17\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.13","rise":"-16.38%","time":"03\/08","volumn":"9.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"12.61","rise":"-5.26%","time":"03\/11","volumn":"15.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.69","rise":"-4.66%","time":"03\/12","volumn":"11.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.51","rise":"-6.01%","time":"03\/13","volumn":"8.38\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.66","rise":"-12.40%","time":"03\/14","volumn":"13.73\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.78","rise":"-11.50%","time":"03\/15","volumn":"5.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.84","rise":"-11.04%","time":"03\/18","volumn":"6.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.83","rise":"-11.12%","time":"03\/19","volumn":"2.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.28","rise":"-7.74%","time":"03\/20","volumn":"4.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.20","rise":"-15.85%","time":"03\/21","volumn":"27.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.93","rise":"-17.88%","time":"03\/22","volumn":"8.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.74","rise":"-19.31%","time":"03\/25","volumn":"7.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.47","rise":"-21.34%","time":"03\/26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.03","rise":"-17.13%","time":"03\/27","volumn":"9.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.20","rise":"-15.85%","time":"03\/28","volumn":"7.61\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.16","rise":"-16.15%","time":"04\/01","volumn":"6.46\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.53","rise":"-13.37%","time":"04\/02","volumn":"8.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.33","rise":"-14.88%","time":"04\/03","volumn":"3.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.06","rise":"-16.90%","time":"04\/04","volumn":"3.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.87","rise":"-18.33%","time":"04\/05","volumn":"2.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.08","rise":"-16.75%","time":"04\/08","volumn":"3.36\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.93","rise":"-10.37%","time":"04\/09","volumn":"9.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.68","rise":"-12.25%","time":"04\/10","volumn":"5.27\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.23","rise":"-8.11%","time":"04\/11","volumn":"6.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.48","rise":"-13.75%","time":"04\/12","volumn":"5.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.26","rise":"-15.40%","time":"04\/15","volumn":"6.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.99","rise":"-17.43%","time":"04\/16","volumn":"3.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.03","rise":"-17.13%","time":"04\/17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.07","rise":"-16.83%","time":"04\/18","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.91","rise":"-18.03%","time":"04\/19","volumn":"3.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.74","rise":"-11.80%","time":"04\/22","volumn":"7.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"11.49","rise":"-13.67%","time":"04\/23","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.75","rise":"-4.21%","time":"04\/24","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.50","rise":"-6.09%","time":"04\/25","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.12","rise":"-1.43%","time":"04\/26","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.35","rise":"0.30%","time":"04\/29","volumn":"7.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"12.64","rise":"-5.03%","time":"04\/30","volumn":"5.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"12.73","rise":"-4.36%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.72","rise":"10.59%","time":"05\/02","volumn":"16.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.83","rise":"11.42%","time":"05\/03","volumn":"7.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.77","rise":"10.97%","time":"05\/06","volumn":"8.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.87","rise":"4.21%","time":"05\/07","volumn":"11.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.66","rise":"2.63%","time":"05\/08","volumn":"4.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.01","rise":"5.26%","time":"05\/09","volumn":"7.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.07","rise":"5.71%","time":"05\/10","volumn":"6.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.81","rise":"18.78%","time":"05\/13","volumn":"15.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.64","rise":"17.51%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.84","rise":"19.01%","time":"05\/15","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.28","rise":"22.31%","time":"05\/16","volumn":"9.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.69","rise":"25.39%","time":"05\/17","volumn":"7.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.10","rise":"20.96%","time":"05\/20","volumn":"9.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.53","rise":"16.68%","time":"05\/21","volumn":"5.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"15.68","rise":"17.81%","time":"05\/22","volumn":"7.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.74","rise":"3.23%","time":"05\/23","volumn":"14.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.94","rise":"4.73%","time":"05\/24","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"13.93","rise":"4.66%","time":"05\/28","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.65","rise":"2.55%","time":"05\/29","volumn":"4.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.42","rise":"8.34%","time":"05\/30","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.52","rise":"9.09%","time":"05\/31","volumn":"4.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.70","rise":"10.44%","time":"06\/03","volumn":"5.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.91","rise":"12.02%","time":"06\/04","volumn":"4.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"15.29","rise":"14.88%","time":"06\/05","volumn":"4.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.81","rise":"11.27%","time":"06\/06","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.97","rise":"4.96%","time":"06\/07","volumn":"6.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"14.20","rise":"6.69%","time":"06\/10","volumn":"5.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.95","rise":"4.81%","time":"06\/11","volumn":"5.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.39","rise":"8.11%","time":"06\/12","volumn":"4.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"16.45%","time":"06\/13","volumn":"9.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.73","rise":"10.67%","time":"06\/14","volumn":"8.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.71","rise":"18.03%","time":"06\/17","volumn":"8.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"16.18","rise":"21.56%","time":"06\/18","volumn":"7.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"17.05","rise":"28.10%","time":"06\/20","volumn":"15.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"18.14","rise":"36.29%","time":"06\/21","volumn":"8.88\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"17.79","rise":"33.66%","time":"06\/24","volumn":"5.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.26","rise":"29.68%","time":"06\/25","volumn":"5.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"16.45","rise":"23.59%","time":"06\/26","volumn":"10.34\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"15.98","rise":"20.06%","time":"06\/27","volumn":"9.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"15.44","rise":"16.00%","time":"06\/28","volumn":"6.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"15.29","rise":"14.88%","time":"07\/01","volumn":"5.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"15.40","rise":"15.70%","time":"07\/02","volumn":"4.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"16.11","rise":"21.04%","time":"07\/03","volumn":"5.04\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"16.05","rise":"20.59%","time":"07\/05","volumn":"4.81\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"16.44","rise":"23.52%","time":"07\/08","volumn":"9.91\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"17.17","rise":"29.00%","time":"07\/09","volumn":"5.21\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"16.96","rise":"27.42%","time":"07\/10","volumn":"4.33\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"17.62","rise":"32.38%","time":"07\/11","volumn":"5.86\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"16.71","rise":"25.54%","time":"07\/12","volumn":"8.12\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"15.86","rise":"19.16%","time":"07\/15","volumn":"6.28\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"16.10","rise":"20.96%","time":"07\/16","volumn":"4.37\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"15.53","rise":"16.68%","time":"07\/17","volumn":"3.62\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"15.59","rise":"17.13%","time":"07\/18","volumn":"4.27\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"15.04","rise":"13.00%","time":"07\/19","volumn":"5.05\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"15.35","rise":"15.33%","time":"07\/22","volumn":"3.43\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"14.85","rise":"11.57%","time":"07\/23","volumn":"3.07\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"14.47","rise":"8.72%","time":"07\/24","volumn":"4.60\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"14.61","rise":"9.77%","time":"07\/25","volumn":"4.63\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"14.94","rise":"12.25%","time":"07\/26","volumn":"4.10\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"15.13","rise":"13.67%","time":"07\/29","volumn":"3.03\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"14.92","rise":"12.10%","time":"07\/30","volumn":"2.39\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"15.15","rise":"13.82%","time":"07\/31","volumn":"3.88\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"15.23","rise":"14.43%","time":"08\/01","volumn":"3.64\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"15.50","rise":"16.45%","time":"08\/02","volumn":"3.83\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"15.99","rise":"20.14%","time":"08\/05","volumn":"7.54\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"15.67","rise":"17.73%","time":"08\/06","volumn":"4.89\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"14.97","rise":"12.47%","time":"08\/07","volumn":"5.78\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"14.59","rise":"9.62%","time":"08\/08","volumn":"7.50\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"13.86","rise":"4.13%","time":"08\/09","volumn":"7.21\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"13.49","rise":"1.35%","time":"08\/12","volumn":"5.40\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"13.99","rise":"5.11%","time":"08\/13","volumn":"6.20\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"13.11","rise":"-1.50%","time":"08\/14","volumn":"6.16\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"13.39","rise":"0.60%","time":"08\/15","volumn":"5.98\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"13.84","rise":"3.98%","time":"08\/16","volumn":"3.69\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"14.31","rise":"7.51%","time":"08\/19","volumn":"4.86\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"13.95","rise":"4.81%","time":"08\/20","volumn":"5.40\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"14.02","rise":"5.33%","time":"08\/21","volumn":"4.50\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"12.96","rise":"-2.63%","time":"08\/22","volumn":"18.37\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"14.94","rise":"12.25%","time":"08\/23","volumn":"14.32\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"14.26","rise":"7.14%","time":"08\/26","volumn":"7.83\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"14.47","rise":"8.72%","time":"08\/27","volumn":"4.06\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"13.66","rise":"2.63%","time":"08\/28","volumn":"3.65\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"14.23","rise":"6.91%","time":"08\/29","volumn":"3.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"14.38","rise":"8.04%","time":"08\/30","volumn":"3.17\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"14.61","rise":"9.77%","time":"09\/03","volumn":"5.93\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"15.03","rise":"12.92%","time":"09\/04","volumn":"5.75\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"15.37","rise":"15.48%","time":"09\/05","volumn":"3.69\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"15.12","rise":"13.60%","time":"09\/06","volumn":"2.40\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"15.11","rise":"13.52%","time":"09\/09","volumn":"3.24\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"15.06","rise":"13.15%","time":"09\/10","volumn":"2.01\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"15.63","rise":"17.43%","time":"09\/11","volumn":"4.29\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"15.41","rise":"15.78%","time":"09\/12","volumn":"2.68\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"14.83","rise":"11.42%","time":"09\/13","volumn":"4.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"14.67","rise":"10.22%","time":"09\/16","volumn":"3.35\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"15.14","rise":"13.75%","time":"09\/17","volumn":"5.35\u4e07"}],"points":"240"}}