{"amount":"1233.83\u4e07","changeAmount":"-0.09","close":"10.39","currentPrice":"10.30","currenttime":"2024-09-07 04:01:00","e":{"@attributes":{"datetime":"2024-09-07 04:01:00","e1":"10.30","e2":"-0.09","e3":"(-0.87%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/03","09\/04","09\/05","09\/06","09\/07"]},"cy":{"o":["10.59","10.49","10.40","10.30","10.21"]},"cyrate":{"o":["0.62%","-0.30%","-1.21%","-2.13%","-3.04%"]},"p":[{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.53","rise":"0","time":"02:35","volumn":"4.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.53","rise":"0.00%","time":"02:40","volumn":"7.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.53","rise":"0.00%","time":"02:45","volumn":"4.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.53","rise":"0.00%","time":"02:50","volumn":"8.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.53","rise":"0.00%","time":"02:55","volumn":"12.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.51","rise":"-0.14%","time":"03:00","volumn":"41.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.53","rise":"0.05%","time":"03:05","volumn":"58.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.53","rise":"0.00%","time":"03:10","volumn":"8.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.53","rise":"0.00%","time":"03:15","volumn":"20.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.54","rise":"0.10%","time":"03:20","volumn":"33.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.55","rise":"0.29%","time":"03:25","volumn":"103.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.56","rise":"0.33%","time":"03:30","volumn":"43.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.54","rise":"0.19%","time":"03:35","volumn":"127.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.55","rise":"0.24%","time":"03:40","volumn":"119.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.54","rise":"0.19%","time":"03:45","volumn":"21.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.55","rise":"0.24%","time":"03:50","volumn":"63.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.56","rise":"0.38%","time":"03:55","volumn":"470.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"10.59","rise":"0.62%","time":"04:00","volumn":"3127.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.53","rise":"0.05%","time":"21:35","volumn":"281.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.52","rise":"-0.05%","time":"21:40","volumn":"181.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.49","rise":"-0.29%","time":"21:45","volumn":"55.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.46","rise":"-0.67%","time":"21:50","volumn":"106.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.46","rise":"-0.67%","time":"21:55","volumn":"49.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.46","rise":"-0.62%","time":"22:00","volumn":"78.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.41","rise":"-1.09%","time":"22:05","volumn":"138.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.41","rise":"-1.09%","time":"22:10","volumn":"47.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.42","rise":"-1.00%","time":"22:15","volumn":"27.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.41","rise":"-1.05%","time":"22:20","volumn":"90.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.39","rise":"-1.28%","time":"22:25","volumn":"36.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.38","rise":"-1.33%","time":"22:30","volumn":"28.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.39","rise":"-1.28%","time":"22:35","volumn":"46.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.39","rise":"-1.28%","time":"22:40","volumn":"22.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.39","rise":"-1.28%","time":"22:45","volumn":"50.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.38","rise":"-1.43%","time":"22:50","volumn":"36.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.38","rise":"-1.38%","time":"22:55","volumn":"59.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.38","rise":"-1.43%","time":"23:00","volumn":"12.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.38","rise":"-1.33%","time":"23:05","volumn":"80.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.40","rise":"-1.19%","time":"23:10","volumn":"25.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.40","rise":"-1.14%","time":"23:15","volumn":"33.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.39","rise":"-1.24%","time":"23:20","volumn":"69.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.39","rise":"-1.24%","time":"23:25","volumn":"8.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.41","rise":"-1.09%","time":"23:30","volumn":"287.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.40","rise":"-1.14%","time":"23:35","volumn":"29.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.41","rise":"-1.05%","time":"23:40","volumn":"18.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.41","rise":"-1.09%","time":"23:45","volumn":"6.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.41","rise":"-1.05%","time":"23:50","volumn":"97.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.42","rise":"-1.00%","time":"23:55","volumn":"28.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.40","rise":"-1.19%","time":"00:00","volumn":"21.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.40","rise":"-1.14%","time":"00:05","volumn":"160.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.39","rise":"-1.28%","time":"00:10","volumn":"28.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.40","rise":"-1.19%","time":"00:15","volumn":"48.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.40","rise":"-1.14%","time":"00:20","volumn":"35.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.39","rise":"-1.24%","time":"00:25","volumn":"40.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.39","rise":"-1.24%","time":"00:30","volumn":"33.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.39","rise":"-1.24%","time":"00:35","volumn":"7.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.33%","time":"00:40","volumn":"105.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.33%","time":"00:45","volumn":"77.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.43%","time":"00:50","volumn":"131.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.47%","time":"00:55","volumn":"140.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.47%","time":"01:00","volumn":"98.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.52%","time":"01:05","volumn":"8.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.42%","time":"01:10","volumn":"21.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.52%","time":"01:15","volumn":"55.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"01:20","volumn":"48.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"01:25","volumn":"50.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"01:30","volumn":"10.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"01:35","volumn":"14.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.47%","time":"01:40","volumn":"61.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.52%","time":"01:45","volumn":"123.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.57%","time":"01:50","volumn":"91.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.52%","time":"01:55","volumn":"5.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.35","rise":"-1.66%","time":"02:00","volumn":"52.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"02:05","volumn":"21.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"02:10","volumn":"22.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"02:15","volumn":"11.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"02:20","volumn":"274.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.43%","time":"02:25","volumn":"19.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.47%","time":"02:30","volumn":"13.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.52%","time":"02:35","volumn":"76.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.47%","time":"02:40","volumn":"27.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.43%","time":"02:45","volumn":"117.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.43%","time":"02:50","volumn":"21.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.43%","time":"02:55","volumn":"35.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.43%","time":"03:00","volumn":"22.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.39","rise":"-1.24%","time":"03:05","volumn":"99.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.38%","time":"03:10","volumn":"71.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.39","rise":"-1.24%","time":"03:15","volumn":"57.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.39","rise":"-1.28%","time":"03:20","volumn":"20.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.39","rise":"-1.28%","time":"03:25","volumn":"70.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.38%","time":"03:30","volumn":"172.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.38%","time":"03:35","volumn":"30.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.47%","time":"03:40","volumn":"219.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.40","rise":"-1.19%","time":"03:45","volumn":"206.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.41","rise":"-1.14%","time":"03:50","volumn":"287.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.39","rise":"-1.24%","time":"03:55","volumn":"419.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.43","rise":"-0.90%","time":"04:00","volumn":"3045.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.34","rise":"-1.76%","time":"21:35","volumn":"444.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.43%","time":"21:40","volumn":"78.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.35","rise":"-1.66%","time":"21:45","volumn":"275.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.35","rise":"-1.66%","time":"21:50","volumn":"248.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.35","rise":"-1.68%","time":"21:55","volumn":"94.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.57%","time":"22:00","volumn":"51.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.35","rise":"-1.71%","time":"22:05","volumn":"302.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"22:10","volumn":"67.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.57%","time":"22:15","volumn":"17.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.35","rise":"-1.66%","time":"22:20","volumn":"13.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"22:25","volumn":"69.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.35","rise":"-1.66%","time":"22:30","volumn":"42.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.52%","time":"22:35","volumn":"38.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.57%","time":"22:40","volumn":"48.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.57%","time":"22:45","volumn":"29.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.57%","time":"22:50","volumn":"183.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.49%","time":"22:55","volumn":"31.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.33%","time":"23:00","volumn":"320.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.38%","time":"23:05","volumn":"69.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.38%","time":"23:10","volumn":"421.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.57%","time":"23:15","volumn":"835.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.43%","time":"23:20","volumn":"205.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.57%","time":"23:25","volumn":"34.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"23:30","volumn":"23.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"23:35","volumn":"129.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.36","rise":"-1.62%","time":"23:40","volumn":"26.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.35","rise":"-1.66%","time":"23:45","volumn":"12.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.37","rise":"-1.52%","time":"23:50","volumn":"105.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.38","rise":"-1.43%","time":"23:55","volumn":"227.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"00:00","volumn":"75.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"00:05","volumn":"69.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"00:10","volumn":"15.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"00:15","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.37","rise":"-1.52%","time":"00:20","volumn":"22.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.37","rise":"-1.52%","time":"00:25","volumn":"40.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"00:30","volumn":"30.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"00:35","volumn":"16.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.38","rise":"-1.43%","time":"00:40","volumn":"134.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"00:45","volumn":"84.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"00:50","volumn":"22.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"00:55","volumn":"116.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.54%","time":"01:00","volumn":"497.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.66%","time":"01:05","volumn":"38.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.66%","time":"01:10","volumn":"1.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.66%","time":"01:15","volumn":"58.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.68%","time":"01:20","volumn":"9.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.71%","time":"01:25","volumn":"67.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.70%","time":"01:30","volumn":"84.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.71%","time":"01:35","volumn":"12.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.71%","time":"01:40","volumn":"4.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.34","rise":"-1.76%","time":"01:45","volumn":"219.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.34","rise":"-1.76%","time":"01:50","volumn":"20.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.33","rise":"-1.85%","time":"01:55","volumn":"222.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.33","rise":"-1.85%","time":"02:00","volumn":"123.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.33","rise":"-1.86%","time":"02:05","volumn":"76.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.32","rise":"-1.95%","time":"02:10","volumn":"51.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.32","rise":"-1.95%","time":"02:15","volumn":"23.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.33","rise":"-1.85%","time":"02:20","volumn":"62.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.32","rise":"-1.90%","time":"02:25","volumn":"34.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.32","rise":"-1.90%","time":"02:30","volumn":"35.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.32","rise":"-1.90%","time":"02:35","volumn":"32.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.32","rise":"-1.95%","time":"02:40","volumn":"101.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.32","rise":"-1.90%","time":"02:45","volumn":"27.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.32","rise":"-1.90%","time":"02:50","volumn":"14.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.32","rise":"-1.90%","time":"02:55","volumn":"5.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.33","rise":"-1.85%","time":"03:00","volumn":"82.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.34","rise":"-1.81%","time":"03:05","volumn":"263.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.71%","time":"03:10","volumn":"95.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.71%","time":"03:15","volumn":"75.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.66%","time":"03:20","volumn":"96.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.66%","time":"03:25","volumn":"55.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.71%","time":"03:30","volumn":"43.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.71%","time":"03:35","volumn":"135.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.34","rise":"-1.76%","time":"03:40","volumn":"27.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.62%","time":"03:45","volumn":"165.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"03:50","volumn":"68.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.34","rise":"-1.76%","time":"03:55","volumn":"279.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.34","rise":"-1.76%","time":"04:00","volumn":"2918.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.44","rise":"-0.81%","time":"21:35","volumn":"250.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.46","rise":"-0.63%","time":"21:40","volumn":"37.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.47","rise":"-0.52%","time":"21:45","volumn":"46.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.44","rise":"-0.86%","time":"21:50","volumn":"41.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.45","rise":"-0.71%","time":"21:55","volumn":"57.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.46","rise":"-0.62%","time":"22:00","volumn":"15.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.49","rise":"-0.33%","time":"22:05","volumn":"71.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.46","rise":"-0.57%","time":"22:10","volumn":"619.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.44","rise":"-0.86%","time":"22:15","volumn":"763.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.40","rise":"-1.14%","time":"22:20","volumn":"846.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.39","rise":"-1.24%","time":"22:25","volumn":"819.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.38","rise":"-1.37%","time":"22:30","volumn":"174.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.37","rise":"-1.47%","time":"22:35","volumn":"725.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.38","rise":"-1.43%","time":"22:40","volumn":"33.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.37","rise":"-1.47%","time":"22:45","volumn":"349.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.37","rise":"-1.49%","time":"22:50","volumn":"241.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.62%","time":"22:55","volumn":"180.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.66%","time":"23:00","volumn":"143.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.66%","time":"23:05","volumn":"28.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.36","rise":"-1.57%","time":"23:10","volumn":"68.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.34","rise":"-1.76%","time":"23:15","volumn":"218.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.35","rise":"-1.71%","time":"23:20","volumn":"27.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.34","rise":"-1.76%","time":"23:25","volumn":"23.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.33","rise":"-1.84%","time":"23:30","volumn":"153.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.31","rise":"-2.01%","time":"23:35","volumn":"111.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.31","rise":"-2.04%","time":"23:40","volumn":"12.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.30","rise":"-2.09%","time":"23:45","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.28","rise":"-2.33%","time":"23:50","volumn":"124.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.28","rise":"-2.33%","time":"23:55","volumn":"148.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-2.38%","time":"00:00","volumn":"89.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-2.06%","time":"00:05","volumn":"494.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-2.00%","time":"00:10","volumn":"36.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-2.04%","time":"00:15","volumn":"30.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-2.00%","time":"00:20","volumn":"20.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.81%","time":"00:25","volumn":"135.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.76%","time":"00:30","volumn":"124.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.76%","time":"00:35","volumn":"25.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.76%","time":"00:40","volumn":"8.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.33","rise":"-1.85%","time":"00:45","volumn":"9.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.76%","time":"00:50","volumn":"255.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-1.71%","time":"00:55","volumn":"17.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.76%","time":"01:00","volumn":"27.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.81%","time":"01:05","volumn":"128.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.81%","time":"01:10","volumn":"70.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-1.71%","time":"01:15","volumn":"79.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.81%","time":"01:20","volumn":"56.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.81%","time":"01:25","volumn":"23.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.76%","time":"01:30","volumn":"27.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.32","rise":"-1.90%","time":"01:35","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.75%","time":"01:40","volumn":"60.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.52%","time":"01:45","volumn":"48.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.52%","time":"01:50","volumn":"18.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.52%","time":"01:55","volumn":"28.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.38","rise":"-1.38%","time":"02:00","volumn":"33.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.47%","time":"02:05","volumn":"34.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.50%","time":"02:10","volumn":"25.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.47%","time":"02:15","volumn":"26.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.38","rise":"-1.43%","time":"02:20","volumn":"52.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.38","rise":"-1.38%","time":"02:25","volumn":"103.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.47%","time":"02:30","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.47%","time":"02:35","volumn":"50.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.48%","time":"02:40","volumn":"29.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.38","rise":"-1.43%","time":"02:45","volumn":"236.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.39","rise":"-1.28%","time":"02:50","volumn":"92.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.40","rise":"-1.19%","time":"02:55","volumn":"66.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-1.47%","time":"03:00","volumn":"77.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.38","rise":"-1.38%","time":"03:05","volumn":"108.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.38","rise":"-1.38%","time":"03:10","volumn":"51.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.40","rise":"-1.19%","time":"03:15","volumn":"57.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.40","rise":"-1.14%","time":"03:20","volumn":"39.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.40","rise":"-1.19%","time":"03:25","volumn":"80.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.40","rise":"-1.14%","time":"03:30","volumn":"113.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.41","rise":"-1.05%","time":"03:35","volumn":"129.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.41","rise":"-1.09%","time":"03:40","volumn":"140.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.39","rise":"-1.28%","time":"03:45","volumn":"282.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.40","rise":"-1.19%","time":"03:50","volumn":"2909.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.39","rise":"-1.24%","time":"03:55","volumn":"811.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.39","rise":"-1.28%","time":"04:00","volumn":"2632.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.33","rise":"-1.85%","time":"21:35","volumn":"292.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.33","rise":"-1.85%","time":"21:40","volumn":"77.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-1.66%","time":"21:45","volumn":"42.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-1.57%","time":"21:50","volumn":"25.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-1.57%","time":"21:55","volumn":"35.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-1.57%","time":"22:00","volumn":"32.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-1.62%","time":"22:05","volumn":"42.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-1.71%","time":"22:10","volumn":"60.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-1.76%","time":"22:15","volumn":"23.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-1.71%","time":"22:20","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-2.03%","time":"22:25","volumn":"392.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-2.04%","time":"22:30","volumn":"126.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-2.23%","time":"22:35","volumn":"36.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-2.33%","time":"22:40","volumn":"31.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-2.42%","time":"22:45","volumn":"40.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-2.38%","time":"22:50","volumn":"66.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.26","rise":"-2.57%","time":"22:55","volumn":"142.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-2.76%","time":"23:00","volumn":"142.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-2.28%","time":"23:05","volumn":"800.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-2.42%","time":"23:10","volumn":"254.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.24","rise":"-2.66%","time":"23:15","volumn":"44.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-2.85%","time":"23:20","volumn":"61.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-2.80%","time":"23:25","volumn":"123.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.21","rise":"-3.04%","time":"23:30","volumn":"33.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-2.90%","time":"23:35","volumn":"198.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-2.85%","time":"23:40","volumn":"67.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-2.85%","time":"23:45","volumn":"153.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-2.90%","time":"23:50","volumn":"337.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-2.80%","time":"23:55","volumn":"219.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-2.76%","time":"00:00","volumn":"90.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-2.76%","time":"00:05","volumn":"58.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-2.71%","time":"00:10","volumn":"51.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-2.52%","time":"00:15","volumn":"27.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-2.66%","time":"00:20","volumn":"285.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-2.57%","time":"00:25","volumn":"86.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-2.52%","time":"00:30","volumn":"39.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-2.61%","time":"00:35","volumn":"237.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-2.61%","time":"00:40","volumn":"44.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-2.57%","time":"00:45","volumn":"2.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-2.76%","time":"00:50","volumn":"46.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-2.66%","time":"00:55","volumn":"51.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-2.66%","time":"01:00","volumn":"269.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.27","rise":"-2.42%","time":"01:05","volumn":"1222.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.28","rise":"-2.38%","time":"01:10","volumn":"71.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-2.19%","time":"01:15","volumn":"108.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-2.23%","time":"01:20","volumn":"65.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.04%","time":"01:25","volumn":"95.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.04%","time":"01:30","volumn":"119.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.04%","time":"01:35","volumn":"16.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-2.09%","time":"01:40","volumn":"36.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.04%","time":"01:45","volumn":"75.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.04%","time":"01:50","volumn":"61.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.00%","time":"01:55","volumn":"86.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.00%","time":"02:00","volumn":"176.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.04%","time":"02:05","volumn":"103.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.00%","time":"02:10","volumn":"64.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-1.90%","time":"02:15","volumn":"137.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-1.95%","time":"02:20","volumn":"80.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.00%","time":"02:25","volumn":"115.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-2.09%","time":"02:30","volumn":"56.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-2.09%","time":"02:35","volumn":"116.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-2.19%","time":"02:40","volumn":"192.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-2.19%","time":"02:45","volumn":"33.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.04%","time":"02:50","volumn":"74.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-2.14%","time":"02:55","volumn":"77.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-2.09%","time":"03:00","volumn":"40.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-1.90%","time":"03:05","volumn":"169.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.34","rise":"-1.78%","time":"03:10","volumn":"71.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-1.85%","time":"03:15","volumn":"138.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.34","rise":"-1.81%","time":"03:20","volumn":"137.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-1.85%","time":"03:25","volumn":"132.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-1.90%","time":"03:30","volumn":"154.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-1.95%","time":"03:35","volumn":"144.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-2.00%","time":"03:40","volumn":"113.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-1.90%","time":"03:45","volumn":"132.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-1.90%","time":"03:50","volumn":"240.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-2.09%","time":"03:55","volumn":"154.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-2.14%","time":"04:00","volumn":"1944.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"404.47","ratio":"-0.98%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.36","ratio":"-1.68%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"448.69","ratio":"-2.68%"}],"marketCapitalization":"14.25\u4ebf","maxPrice":"10.39","minPrice":"10.21","monthlyTendency":{"cx":{"o":["2024\/08\/09","2024\/09\/06"]},"cy":{"o":["10.59","10.43","10.28","10.12","9.96"]},"cyrate":{"o":["3.42%","1.88%","0.34%","-1.20%","-2.73%"]},"p":[{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"10.24","rise":"0","time":"08\/09","volumn":"1.06\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"9.96","rise":"-2.73%","time":"08\/12","volumn":"9435.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"10.05","rise":"-1.86%","time":"08\/13","volumn":"8157.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"10.10","rise":"-1.37%","time":"08\/14","volumn":"6284.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"10.17","rise":"-0.68%","time":"08\/15","volumn":"7010.00"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"10.20","rise":"-0.39%","time":"08\/16","volumn":"7006.00"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"10.24","rise":"0.00%","time":"08\/19","volumn":"7756.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"10.11","rise":"-1.27%","time":"08\/20","volumn":"6680.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"10.17","rise":"-0.68%","time":"08\/21","volumn":"6550.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"10.12","rise":"-1.17%","time":"08\/22","volumn":"5241.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"10.34","rise":"0.98%","time":"08\/23","volumn":"6759.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"10.43","rise":"1.86%","time":"08\/26","volumn":"7411.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"10.39","rise":"1.46%","time":"08\/27","volumn":"5231.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"10.41","rise":"1.66%","time":"08\/28","volumn":"5989.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"10.54","rise":"2.93%","time":"08\/29","volumn":"7612.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"10.59","rise":"3.42%","time":"08\/30","volumn":"7195.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.43","rise":"1.86%","time":"09\/03","volumn":"8875.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.34","rise":"0.98%","time":"09\/04","volumn":"1.12\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.39","rise":"1.46%","time":"09\/05","volumn":"1.64\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.30","rise":"0.59%","time":"09\/06","volumn":"1.20\u4e07"}],"points":"20"},"open":"10.39","priceChangeRatio":"-0.87%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u6ce2\u7f57\u623f\u5730\u4ea7\u91d1\u878d","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["10.37","10.33","10.29","10.25","10.21"]},"cyrate":{"o":["-0.21%","-0.60%","-1.00%","-1.39%","-1.78%"]},"p":[{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.32","rise":"-0.67%","time":"21:31","volumn":"185.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.32","rise":"-0.67%","time":"21:32","volumn":"226.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.32","rise":"-0.67%","time":"21:33","volumn":"251.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.32","rise":"-0.67%","time":"21:34","volumn":"259.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.33","rise":"-0.58%","time":"21:35","volumn":"292.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.48%","time":"21:36","volumn":"301.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.48%","time":"21:37","volumn":"302.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.48%","time":"21:38","volumn":"304.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.53%","time":"21:39","volumn":"368.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.33","rise":"-0.58%","time":"21:40","volumn":"370.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.53%","time":"21:41","volumn":"392.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.33","rise":"-0.58%","time":"21:42","volumn":"397.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.33","rise":"-0.58%","time":"21:43","volumn":"397.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.38%","time":"21:44","volumn":"409.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.38%","time":"21:45","volumn":"412.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.38%","time":"21:46","volumn":"428.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.38%","time":"21:47","volumn":"428.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.38%","time":"21:48","volumn":"432.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:49","volumn":"434.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:50","volumn":"438.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:51","volumn":"438.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:52","volumn":"439.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:53","volumn":"472.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:54","volumn":"473.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:55","volumn":"473.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:56","volumn":"479.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:57","volumn":"479.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"21:58","volumn":"481.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.34%","time":"21:59","volumn":"484.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.29%","time":"22:00","volumn":"506.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.43%","time":"22:01","volumn":"519.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.34%","time":"22:02","volumn":"532.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-0.21%","time":"22:03","volumn":"538.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.37","rise":"-0.21%","time":"22:04","volumn":"540.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.34%","time":"22:05","volumn":"548.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.34%","time":"22:06","volumn":"549.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.34%","time":"22:07","volumn":"549.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.48%","time":"22:08","volumn":"593.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.48%","time":"22:09","volumn":"598.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.43%","time":"22:10","volumn":"608.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.43%","time":"22:11","volumn":"612.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.43%","time":"22:12","volumn":"614.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.34%","time":"22:13","volumn":"619.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.36","rise":"-0.34%","time":"22:14","volumn":"622.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.48%","time":"22:15","volumn":"632.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.48%","time":"22:16","volumn":"633.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.43%","time":"22:17","volumn":"646.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.48%","time":"22:18","volumn":"661.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.34","rise":"-0.48%","time":"22:19","volumn":"663.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.43%","time":"22:20","volumn":"670.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.43%","time":"22:21","volumn":"672.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.43%","time":"22:22","volumn":"673.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.35","rise":"-0.43%","time":"22:23","volumn":"673.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.32","rise":"-0.63%","time":"22:24","volumn":"891.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-0.76%","time":"22:25","volumn":"1062.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.32","rise":"-0.68%","time":"22:26","volumn":"1064.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-0.77%","time":"22:27","volumn":"1124.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-0.72%","time":"22:28","volumn":"1129.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-0.77%","time":"22:29","volumn":"1184.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-0.77%","time":"22:30","volumn":"1188.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-0.77%","time":"22:31","volumn":"1189.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.30","rise":"-0.82%","time":"22:32","volumn":"1191.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.31","rise":"-0.77%","time":"22:33","volumn":"1213.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.30","rise":"-0.87%","time":"22:34","volumn":"1221.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-0.96%","time":"22:35","volumn":"1224.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.06%","time":"22:36","volumn":"1233.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.06%","time":"22:37","volumn":"1234.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.06%","time":"22:38","volumn":"1235.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.06%","time":"22:39","volumn":"1255.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.06%","time":"22:40","volumn":"1256.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.15%","time":"22:41","volumn":"1258.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"22:42","volumn":"1265.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.15%","time":"22:43","volumn":"1287.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.15%","time":"22:44","volumn":"1297.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.15%","time":"22:45","volumn":"1297.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"22:46","volumn":"1299.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"22:47","volumn":"1307.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"22:48","volumn":"1309.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"22:49","volumn":"1319.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"22:50","volumn":"1364.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"22:51","volumn":"1365.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"22:52","volumn":"1407.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"22:53","volumn":"1413.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.15%","time":"22:54","volumn":"1492.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.26","rise":"-1.30%","time":"22:55","volumn":"1506.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.26","rise":"-1.30%","time":"22:56","volumn":"1508.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"22:57","volumn":"1634.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"22:58","volumn":"1634.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"22:59","volumn":"1635.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"23:00","volumn":"1649.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.06%","time":"23:01","volumn":"1793.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-1.01%","time":"23:02","volumn":"1856.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-0.91%","time":"23:03","volumn":"1904.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.30","rise":"-0.82%","time":"23:04","volumn":"2218.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-1.01%","time":"23:05","volumn":"2449.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-1.01%","time":"23:06","volumn":"2462.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-0.91%","time":"23:07","volumn":"2515.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.28","rise":"-1.11%","time":"23:08","volumn":"2528.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.20%","time":"23:09","volumn":"2657.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.15%","time":"23:10","volumn":"2703.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.20%","time":"23:11","volumn":"2713.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.20%","time":"23:12","volumn":"2716.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.26","rise":"-1.25%","time":"23:13","volumn":"2729.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.27","rise":"-1.20%","time":"23:14","volumn":"2737.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.24","rise":"-1.40%","time":"23:15","volumn":"2748.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.24","rise":"-1.40%","time":"23:16","volumn":"2756.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"23:17","volumn":"2767.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:18","volumn":"2793.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"23:19","volumn":"2802.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:20","volumn":"2809.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.51%","time":"23:21","volumn":"2848.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:22","volumn":"2860.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:23","volumn":"2885.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.54%","time":"23:24","volumn":"2925.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.54%","time":"23:25","volumn":"2932.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:26","volumn":"2934.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.21","rise":"-1.68%","time":"23:27","volumn":"2939.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.21","rise":"-1.78%","time":"23:28","volumn":"2961.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.21","rise":"-1.78%","time":"23:29","volumn":"2965.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.21","rise":"-1.78%","time":"23:30","volumn":"2966.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.21","rise":"-1.73%","time":"23:31","volumn":"3014.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.21","rise":"-1.73%","time":"23:32","volumn":"3017.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:33","volumn":"3115.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:34","volumn":"3147.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:35","volumn":"3165.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:36","volumn":"3219.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:37","volumn":"3225.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:38","volumn":"3226.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:39","volumn":"3226.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:40","volumn":"3232.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:41","volumn":"3233.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.21","rise":"-1.68%","time":"23:42","volumn":"3293.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:43","volumn":"3342.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:44","volumn":"3383.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:45","volumn":"3386.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:46","volumn":"3390.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:47","volumn":"3650.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:48","volumn":"3651.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:49","volumn":"3672.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:50","volumn":"3723.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.64%","time":"23:51","volumn":"3723.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.60%","time":"23:52","volumn":"3726.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.22","rise":"-1.59%","time":"23:53","volumn":"3727.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.54%","time":"23:54","volumn":"3941.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.54%","time":"23:55","volumn":"3943.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"23:56","volumn":"3958.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"23:57","volumn":"3958.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"23:58","volumn":"3958.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.23","rise":"-1.49%","time":"23:59","volumn":"3958.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.49%","time":"00:00","volumn":"4033.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.53%","time":"00:01","volumn":"4069.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.49%","time":"00:02","volumn":"4072.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.49%","time":"00:03","volumn":"4092.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.49%","time":"00:04","volumn":"4092.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.49%","time":"00:05","volumn":"4092.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.49%","time":"00:06","volumn":"4092.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.49%","time":"00:07","volumn":"4092.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.44%","time":"00:08","volumn":"4119.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.44%","time":"00:09","volumn":"4143.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.44%","time":"00:10","volumn":"4143.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.44%","time":"00:11","volumn":"4144.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"00:12","volumn":"4146.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:13","volumn":"4153.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"00:14","volumn":"4170.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"00:15","volumn":"4170.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"00:16","volumn":"4338.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"00:17","volumn":"4338.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.27","rise":"-1.20%","time":"00:18","volumn":"4342.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"00:19","volumn":"4348.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"00:20","volumn":"4456.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:21","volumn":"4476.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:22","volumn":"4476.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.30%","time":"00:23","volumn":"4492.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.30%","time":"00:24","volumn":"4493.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.30%","time":"00:25","volumn":"4542.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.27","rise":"-1.20%","time":"00:26","volumn":"4544.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.27","rise":"-1.20%","time":"00:27","volumn":"4549.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.27","rise":"-1.20%","time":"00:28","volumn":"4566.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"00:29","volumn":"4580.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"00:30","volumn":"4582.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:31","volumn":"4767.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:32","volumn":"4783.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"00:33","volumn":"4795.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"00:34","volumn":"4805.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:35","volumn":"4820.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"00:36","volumn":"4841.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"00:37","volumn":"4842.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.24%","time":"00:38","volumn":"4852.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.24%","time":"00:39","volumn":"4852.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:40","volumn":"4865.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:41","volumn":"4865.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:42","volumn":"4865.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:43","volumn":"4865.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:44","volumn":"4866.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.30%","time":"00:45","volumn":"4867.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.30%","time":"00:46","volumn":"4869.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:47","volumn":"4870.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"00:48","volumn":"4878.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.54%","time":"00:49","volumn":"4899.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.49%","time":"00:50","volumn":"4913.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.49%","time":"00:51","volumn":"4914.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.22","rise":"-1.59%","time":"00:52","volumn":"4921.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.22","rise":"-1.59%","time":"00:53","volumn":"4921.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.44%","time":"00:54","volumn":"4963.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"00:55","volumn":"4964.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"00:56","volumn":"5019.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.44%","time":"00:57","volumn":"5037.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"00:58","volumn":"5069.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"00:59","volumn":"5230.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"01:00","volumn":"5233.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.44%","time":"01:01","volumn":"5252.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.23","rise":"-1.54%","time":"01:02","volumn":"5330.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.24","rise":"-1.40%","time":"01:03","volumn":"6425.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.25","rise":"-1.35%","time":"01:04","volumn":"6429.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.27","rise":"-1.15%","time":"01:05","volumn":"6456.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.27","rise":"-1.15%","time":"01:06","volumn":"6456.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"01:07","volumn":"6491.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.26","rise":"-1.25%","time":"01:08","volumn":"6491.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.27","rise":"-1.20%","time":"01:09","volumn":"6498.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.28","rise":"-1.11%","time":"01:10","volumn":"6527.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-1.01%","time":"01:11","volumn":"6613.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-1.01%","time":"01:12","volumn":"6617.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-1.01%","time":"01:13","volumn":"6620.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.96%","time":"01:14","volumn":"6630.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.91%","time":"01:15","volumn":"6636.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.98%","time":"01:16","volumn":"6670.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.96%","time":"01:17","volumn":"6692.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.96%","time":"01:18","volumn":"6692.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.96%","time":"01:19","volumn":"6696.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.96%","time":"01:20","volumn":"6701.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.96%","time":"01:21","volumn":"6704.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.96%","time":"01:22","volumn":"6704.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.87%","time":"01:23","volumn":"6722.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:24","volumn":"6786.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:25","volumn":"6797.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"01:26","volumn":"6800.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:27","volumn":"6817.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:28","volumn":"6912.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:29","volumn":"6915.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:30","volumn":"6917.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:31","volumn":"6918.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"01:32","volumn":"6922.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:33","volumn":"6923.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:34","volumn":"6924.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:35","volumn":"6933.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:36","volumn":"6966.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:37","volumn":"6966.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:38","volumn":"6967.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"01:39","volumn":"6969.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"01:40","volumn":"6969.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"01:41","volumn":"6971.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:42","volumn":"7011.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:43","volumn":"7043.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:44","volumn":"7043.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:45","volumn":"7045.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:46","volumn":"7049.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.87%","time":"01:47","volumn":"7056.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.87%","time":"01:48","volumn":"7057.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:49","volumn":"7058.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:50","volumn":"7106.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:51","volumn":"7162.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:52","volumn":"7169.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:53","volumn":"7183.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:54","volumn":"7186.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:55","volumn":"7193.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:56","volumn":"7202.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"01:57","volumn":"7215.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:58","volumn":"7369.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"01:59","volumn":"7370.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"02:00","volumn":"7370.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"02:01","volumn":"7375.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"02:02","volumn":"7469.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"02:03","volumn":"7469.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"02:04","volumn":"7470.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"02:05","volumn":"7473.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"02:06","volumn":"7482.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"02:07","volumn":"7483.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"02:08","volumn":"7483.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"02:09","volumn":"7492.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"02:10","volumn":"7537.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"02:11","volumn":"7663.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"02:12","volumn":"7665.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"02:13","volumn":"7672.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"02:14","volumn":"7674.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"02:15","volumn":"7674.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"02:16","volumn":"7675.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"02:17","volumn":"7683.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"02:18","volumn":"7754.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"02:19","volumn":"7754.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"02:20","volumn":"7755.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"02:21","volumn":"7772.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"02:22","volumn":"7795.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"02:23","volumn":"7799.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"02:24","volumn":"7822.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"02:25","volumn":"7871.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"02:26","volumn":"7876.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"02:27","volumn":"7907.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:28","volumn":"7916.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:29","volumn":"7923.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:30","volumn":"7927.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:31","volumn":"7938.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:32","volumn":"7969.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:33","volumn":"7970.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:34","volumn":"8034.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:35","volumn":"8043.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.88%","time":"02:36","volumn":"8141.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:37","volumn":"8146.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.97%","time":"02:38","volumn":"8224.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.91%","time":"02:39","volumn":"8233.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.91%","time":"02:40","volumn":"8236.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.91%","time":"02:41","volumn":"8242.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.91%","time":"02:42","volumn":"8248.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.91%","time":"02:43","volumn":"8258.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.91%","time":"02:44","volumn":"8261.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.29","rise":"-0.91%","time":"02:45","volumn":"8269.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.91%","time":"02:46","volumn":"8284.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.87%","time":"02:47","volumn":"8321.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:48","volumn":"8329.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:49","volumn":"8340.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"02:50","volumn":"8343.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.77%","time":"02:51","volumn":"8346.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:52","volumn":"8351.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.87%","time":"02:53","volumn":"8394.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:54","volumn":"8419.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.87%","time":"02:55","volumn":"8421.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:56","volumn":"8430.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:57","volumn":"8445.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:58","volumn":"8453.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"02:59","volumn":"8456.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"03:00","volumn":"8461.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"03:01","volumn":"8520.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"03:02","volumn":"8533.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"03:03","volumn":"8538.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:04","volumn":"8624.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:05","volumn":"8631.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.59%","time":"03:06","volumn":"8640.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.59%","time":"03:07","volumn":"8643.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:08","volumn":"8656.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:09","volumn":"8676.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.34","rise":"-0.50%","time":"03:10","volumn":"8702.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.34","rise":"-0.53%","time":"03:11","volumn":"8732.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:12","volumn":"8745.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:13","volumn":"8753.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:14","volumn":"8841.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:15","volumn":"8841.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:16","volumn":"8882.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:17","volumn":"8908.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:18","volumn":"8953.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:19","volumn":"8961.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.34","rise":"-0.53%","time":"03:20","volumn":"8978.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:21","volumn":"9016.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:22","volumn":"9036.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:23","volumn":"9073.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.34","rise":"-0.53%","time":"03:24","volumn":"9090.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:25","volumn":"9111.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.34","rise":"-0.53%","time":"03:26","volumn":"9126.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:27","volumn":"9174.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:28","volumn":"9240.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:29","volumn":"9248.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:30","volumn":"9266.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:31","volumn":"9319.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:32","volumn":"9331.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"03:33","volumn":"9384.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:34","volumn":"9404.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"03:35","volumn":"9411.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:36","volumn":"9436.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:37","volumn":"9454.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:38","volumn":"9474.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:39","volumn":"9506.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:40","volumn":"9525.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:41","volumn":"9527.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:42","volumn":"9627.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:43","volumn":"9630.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"03:44","volumn":"9639.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:45","volumn":"9657.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:46","volumn":"9747.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:47","volumn":"9750.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.33","rise":"-0.58%","time":"03:48","volumn":"9753.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:49","volumn":"9866.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.63%","time":"03:50","volumn":"9898.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.32","rise":"-0.67%","time":"03:51","volumn":"9941.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:52","volumn":"9951.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:53","volumn":"9969.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"03:54","volumn":"1.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"03:55","volumn":"1.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.87%","time":"03:56","volumn":"1.02\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"03:57","volumn":"1.02\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.82%","time":"03:58","volumn":"1.04\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.31","rise":"-0.72%","time":"03:59","volumn":"1.06\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"10.30","rise":"-0.87%","time":"04:00","volumn":"1.20\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u6ce2\u7f57\u623f\u5730\u4ea7\u91d1\u878d[ARI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ARI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ARI.html?from=360search","volume":"119.97\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/06"]},"cy":{"o":["11.62","10.77","9.93","9.09","8.24"]},"cyrate":{"o":["28.68%","19.32%","9.97%","0.61%","-8.75%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"9.03","rise":"0","time":"09\/25","volumn":"6229.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"8.90","rise":"-1.44%","time":"09\/26","volumn":"9626.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"8.91","rise":"-1.33%","time":"09\/27","volumn":"1.41\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"9.14","rise":"1.22%","time":"09\/28","volumn":"1.12\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"9.08","rise":"0.55%","time":"09\/29","volumn":"8851.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"8.79","rise":"-2.66%","time":"10\/02","volumn":"1.05\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"8.65","rise":"-4.21%","time":"10\/03","volumn":"1.26\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"8.55","rise":"-5.32%","time":"10\/04","volumn":"8707.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"8.84","rise":"-2.10%","time":"10\/05","volumn":"1.14\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"8.80","rise":"-2.55%","time":"10\/06","volumn":"7153.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"9.07","rise":"0.44%","time":"10\/09","volumn":"9385.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.16","rise":"1.44%","time":"10\/10","volumn":"7553.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"9.42","rise":"4.32%","time":"10\/11","volumn":"7815.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"9.29","rise":"2.88%","time":"10\/12","volumn":"6200.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"9.04","rise":"0.11%","time":"10\/13","volumn":"7579.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"9.15","rise":"1.33%","time":"10\/16","volumn":"1.08\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"9.07","rise":"0.44%","time":"10\/17","volumn":"9674.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"8.78","rise":"-2.77%","time":"10\/18","volumn":"8015.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"8.56","rise":"-5.20%","time":"10\/19","volumn":"9684.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"8.45","rise":"-6.42%","time":"10\/20","volumn":"1.24\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"8.32","rise":"-7.86%","time":"10\/23","volumn":"9173.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"8.43","rise":"-6.64%","time":"10\/24","volumn":"7532.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"8.24","rise":"-8.75%","time":"10\/25","volumn":"6508.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"8.36","rise":"-7.42%","time":"10\/26","volumn":"6643.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"8.28","rise":"-8.31%","time":"10\/27","volumn":"7432.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"8.43","rise":"-6.64%","time":"10\/30","volumn":"8539.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"8.91","rise":"-1.33%","time":"10\/31","volumn":"1.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"9.13","rise":"1.11%","time":"11\/01","volumn":"9930.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"9.46","rise":"4.76%","time":"11\/02","volumn":"8515.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"9.68","rise":"7.20%","time":"11\/03","volumn":"8844.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"9.44","rise":"4.54%","time":"11\/06","volumn":"5829.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"9.42","rise":"4.32%","time":"11\/07","volumn":"5306.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"9.43","rise":"4.43%","time":"11\/08","volumn":"5541.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"9.23","rise":"2.21%","time":"11\/09","volumn":"4422.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"9.34","rise":"3.43%","time":"11\/10","volumn":"5043.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"9.21","rise":"1.99%","time":"11\/13","volumn":"4493.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"9.76","rise":"8.08%","time":"11\/14","volumn":"8358.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"9.81","rise":"8.64%","time":"11\/15","volumn":"7327.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"9.58","rise":"6.09%","time":"11\/16","volumn":"5663.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"9.73","rise":"7.75%","time":"11\/17","volumn":"7014.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"9.70","rise":"7.42%","time":"11\/20","volumn":"4913.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"9.62","rise":"6.53%","time":"11\/21","volumn":"4248.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"9.68","rise":"7.20%","time":"11\/22","volumn":"3714.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"9.66","rise":"6.98%","time":"11\/24","volumn":"1765.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"9.62","rise":"6.53%","time":"11\/27","volumn":"4659.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"9.59","rise":"6.20%","time":"11\/28","volumn":"4612.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"9.71","rise":"7.53%","time":"11\/29","volumn":"8981.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"9.73","rise":"7.75%","time":"11\/30","volumn":"8659.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.06","rise":"11.41%","time":"12\/01","volumn":"9298.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.12","rise":"12.07%","time":"12\/04","volumn":"7584.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.04","rise":"11.18%","time":"12\/05","volumn":"6230.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"9.78","rise":"8.31%","time":"12\/06","volumn":"8638.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.00","rise":"10.74%","time":"12\/07","volumn":"7234.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"10.12","rise":"12.07%","time":"12\/08","volumn":"6234.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.27","rise":"13.73%","time":"12\/11","volumn":"8156.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.39","rise":"15.06%","time":"12\/12","volumn":"6937.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"10.81","rise":"19.71%","time":"12\/13","volumn":"1.12\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.28","rise":"24.92%","time":"12\/14","volumn":"1.43\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.06","rise":"22.48%","time":"12\/15","volumn":"5.06\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.03","rise":"22.15%","time":"12\/18","volumn":"7088.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.33","rise":"25.47%","time":"12\/19","volumn":"9901.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.14","rise":"23.37%","time":"12\/20","volumn":"9629.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.44","rise":"26.69%","time":"12\/21","volumn":"8553.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.43","rise":"26.58%","time":"12\/22","volumn":"6536.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.62","rise":"28.68%","time":"12\/26","volumn":"6367.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.58","rise":"28.24%","time":"12\/27","volumn":"7798.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.42","rise":"26.47%","time":"12\/28","volumn":"7276.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"11.04","rise":"22.26%","time":"12\/29","volumn":"1.17\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"10.94","rise":"21.15%","time":"01\/02","volumn":"6667.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"10.71","rise":"18.60%","time":"01\/03","volumn":"8280.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"10.71","rise":"18.60%","time":"01\/04","volumn":"6557.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"10.81","rise":"19.71%","time":"01\/05","volumn":"7296.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.06","rise":"22.48%","time":"01\/08","volumn":"6750.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.99","rise":"21.71%","time":"01\/09","volumn":"4472.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.17","rise":"23.70%","time":"01\/10","volumn":"8104.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"11.09","rise":"22.81%","time":"01\/11","volumn":"8006.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.01","rise":"21.93%","time":"01\/12","volumn":"5874.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.72","rise":"18.72%","time":"01\/16","volumn":"7467.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"10.67","rise":"18.16%","time":"01\/17","volumn":"1.11\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"10.86","rise":"20.27%","time":"01\/18","volumn":"1.09\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"11.02","rise":"22.04%","time":"01\/19","volumn":"6020.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"11.01","rise":"21.93%","time":"01\/22","volumn":"6508.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.01","rise":"21.93%","time":"01\/23","volumn":"5802.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.85","rise":"20.16%","time":"01\/24","volumn":"7494.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"10.94","rise":"21.15%","time":"01\/25","volumn":"5686.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.05","rise":"22.37%","time":"01\/26","volumn":"5544.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.21","rise":"24.14%","time":"01\/29","volumn":"5905.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"10.95","rise":"21.26%","time":"01\/30","volumn":"4731.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"10.46","rise":"15.84%","time":"01\/31","volumn":"8617.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"10.62","rise":"17.61%","time":"02\/01","volumn":"1.08\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"10.40","rise":"15.17%","time":"02\/02","volumn":"9086.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.30","rise":"14.06%","time":"02\/05","volumn":"8970.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.35","rise":"14.62%","time":"02\/06","volumn":"9386.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.81","rise":"8.64%","time":"02\/07","volumn":"2.03\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.95","rise":"10.19%","time":"02\/08","volumn":"1.14\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"10.04","rise":"11.18%","time":"02\/09","volumn":"9795.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.22","rise":"13.18%","time":"02\/12","volumn":"7960.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.84","rise":"8.97%","time":"02\/13","volumn":"1.14\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.05","rise":"11.30%","time":"02\/14","volumn":"7385.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.32","rise":"14.29%","time":"02\/15","volumn":"9855.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.22","rise":"13.18%","time":"02\/16","volumn":"7181.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.17","rise":"12.62%","time":"02\/20","volumn":"7873.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.09","rise":"11.74%","time":"02\/21","volumn":"7796.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.13","rise":"12.18%","time":"02\/22","volumn":"8785.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.27","rise":"13.73%","time":"02\/23","volumn":"7755.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.17","rise":"12.62%","time":"02\/26","volumn":"6620.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.21","rise":"13.07%","time":"02\/27","volumn":"4570.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"10.18","rise":"12.74%","time":"02\/28","volumn":"5266.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"10.51","rise":"16.39%","time":"02\/29","volumn":"7589.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.58","rise":"17.17%","time":"03\/01","volumn":"6064.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.04","rise":"11.18%","time":"03\/04","volumn":"1.31\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.18","rise":"12.74%","time":"03\/05","volumn":"8585.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.20","rise":"12.96%","time":"03\/06","volumn":"9587.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.28","rise":"13.84%","time":"03\/07","volumn":"8101.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"10.34","rise":"14.51%","time":"03\/08","volumn":"5894.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"10.36","rise":"14.73%","time":"03\/11","volumn":"5292.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"10.30","rise":"14.06%","time":"03\/12","volumn":"6705.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"10.46","rise":"15.84%","time":"03\/13","volumn":"7585.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"10.28","rise":"13.84%","time":"03\/14","volumn":"7040.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"10.45","rise":"15.73%","time":"03\/15","volumn":"1.61\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"10.44","rise":"15.61%","time":"03\/18","volumn":"7174.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"10.40","rise":"15.17%","time":"03\/19","volumn":"6851.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"10.56","rise":"16.94%","time":"03\/20","volumn":"6905.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"10.85","rise":"20.16%","time":"03\/21","volumn":"1.29\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.63","rise":"17.72%","time":"03\/22","volumn":"6342.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.63","rise":"17.72%","time":"03\/25","volumn":"6890.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.37","rise":"14.84%","time":"03\/26","volumn":"1.08\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.61","rise":"17.50%","time":"03\/27","volumn":"8616.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.79","rise":"19.49%","time":"03\/28","volumn":"7351.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"10.59","rise":"17.28%","time":"04\/01","volumn":"6900.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"10.48","rise":"16.06%","time":"04\/02","volumn":"8083.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"10.61","rise":"17.50%","time":"04\/03","volumn":"6029.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"10.66","rise":"18.05%","time":"04\/04","volumn":"9451.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.66","rise":"18.05%","time":"04\/05","volumn":"4221.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"10.72","rise":"18.72%","time":"04\/08","volumn":"5272.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"10.84","rise":"20.04%","time":"04\/09","volumn":"5599.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"10.28","rise":"13.84%","time":"04\/10","volumn":"1.50\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"10.50","rise":"16.28%","time":"04\/11","volumn":"7885.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"10.41","rise":"15.28%","time":"04\/12","volumn":"5506.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"10.23","rise":"13.29%","time":"04\/15","volumn":"9228.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.03","rise":"11.07%","time":"04\/16","volumn":"7113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"10.08","rise":"11.63%","time":"04\/17","volumn":"4736.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"10.17","rise":"12.62%","time":"04\/18","volumn":"5595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.37","rise":"14.84%","time":"04\/19","volumn":"5482.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"10.43","rise":"15.50%","time":"04\/22","volumn":"4219.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"10.66","rise":"18.05%","time":"04\/23","volumn":"5448.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.49","rise":"16.17%","time":"04\/24","volumn":"5885.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.38","rise":"14.95%","time":"04\/25","volumn":"5591.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.45","rise":"15.73%","time":"04\/26","volumn":"4204.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.33","rise":"14.40%","time":"04\/29","volumn":"6174.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"9.28","rise":"2.77%","time":"04\/30","volumn":"2.44\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"9.65","rise":"6.87%","time":"05\/01","volumn":"1.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"9.78","rise":"8.31%","time":"05\/02","volumn":"1.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"9.70","rise":"7.42%","time":"05\/03","volumn":"1.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"9.71","rise":"7.53%","time":"05\/06","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.65","rise":"6.87%","time":"05\/07","volumn":"9528.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.62","rise":"6.53%","time":"05\/08","volumn":"9295.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"9.65","rise":"6.87%","time":"05\/09","volumn":"1.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"9.76","rise":"8.08%","time":"05\/10","volumn":"9751.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"9.73","rise":"7.75%","time":"05\/13","volumn":"1.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"9.91","rise":"9.75%","time":"05\/14","volumn":"1.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"9.88","rise":"9.41%","time":"05\/15","volumn":"1.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"9.90","rise":"9.63%","time":"05\/16","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"10.13","rise":"12.18%","time":"05\/17","volumn":"8610.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"10.11","rise":"11.96%","time":"05\/20","volumn":"8336.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"10.16","rise":"12.51%","time":"05\/21","volumn":"7527.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"10.02","rise":"10.96%","time":"05\/22","volumn":"7502.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.82","rise":"8.75%","time":"05\/23","volumn":"1.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"9.82","rise":"8.75%","time":"05\/24","volumn":"9209.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.64","rise":"6.76%","time":"05\/28","volumn":"7011.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.42","rise":"4.32%","time":"05\/29","volumn":"7498.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.58","rise":"6.09%","time":"05\/30","volumn":"6584.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.75","rise":"7.97%","time":"05\/31","volumn":"9798.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.85","rise":"9.08%","time":"06\/03","volumn":"5905.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"9.60","rise":"6.31%","time":"06\/04","volumn":"1.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"9.72","rise":"7.64%","time":"06\/05","volumn":"7899.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.61","rise":"6.42%","time":"06\/06","volumn":"6488.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.60","rise":"6.31%","time":"06\/07","volumn":"6879.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"9.50","rise":"5.20%","time":"06\/10","volumn":"8030.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.39","rise":"3.99%","time":"06\/11","volumn":"7674.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.65","rise":"6.87%","time":"06\/12","volumn":"9832.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.60","rise":"6.31%","time":"06\/13","volumn":"6735.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.63","rise":"6.64%","time":"06\/14","volumn":"5841.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"9.81","rise":"8.64%","time":"06\/17","volumn":"6917.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"9.74","rise":"7.86%","time":"06\/18","volumn":"6202.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"9.79","rise":"8.42%","time":"06\/20","volumn":"9206.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"9.74","rise":"7.86%","time":"06\/21","volumn":"2.36\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"9.84","rise":"8.97%","time":"06\/24","volumn":"9217.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"9.71","rise":"7.53%","time":"06\/25","volumn":"5387.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"9.74","rise":"7.86%","time":"06\/26","volumn":"6105.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"9.58","rise":"6.09%","time":"06\/27","volumn":"1.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"9.79","rise":"8.42%","time":"06\/28","volumn":"1.86\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"9.65","rise":"6.87%","time":"07\/01","volumn":"8738.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"9.78","rise":"8.31%","time":"07\/02","volumn":"7212.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"9.77","rise":"8.19%","time":"07\/03","volumn":"4502.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"9.75","rise":"7.97%","time":"07\/05","volumn":"6329.00"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"9.92","rise":"9.86%","time":"07\/08","volumn":"7733.00"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"9.95","rise":"10.19%","time":"07\/09","volumn":"4838.00"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"10.09","rise":"11.74%","time":"07\/10","volumn":"5372.00"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"10.41","rise":"15.28%","time":"07\/11","volumn":"1.02\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"10.57","rise":"17.05%","time":"07\/12","volumn":"1.79\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"10.63","rise":"17.72%","time":"07\/15","volumn":"1.11\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"10.81","rise":"19.71%","time":"07\/16","volumn":"1.20\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"10.98","rise":"21.59%","time":"07\/17","volumn":"1.26\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"10.91","rise":"20.82%","time":"07\/18","volumn":"1.42\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"10.91","rise":"20.82%","time":"07\/19","volumn":"7586.00"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"10.88","rise":"20.49%","time":"07\/22","volumn":"7157.00"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"11.08","rise":"22.70%","time":"07\/23","volumn":"6894.00"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"10.54","rise":"16.72%","time":"07\/24","volumn":"9478.00"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"10.62","rise":"17.61%","time":"07\/25","volumn":"8430.00"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"10.72","rise":"18.72%","time":"07\/26","volumn":"5691.00"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"10.76","rise":"19.16%","time":"07\/29","volumn":"6324.00"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"10.95","rise":"21.26%","time":"07\/30","volumn":"6089.00"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"10.90","rise":"20.71%","time":"07\/31","volumn":"7674.00"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"10.65","rise":"17.94%","time":"08\/01","volumn":"8915.00"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"10.43","rise":"15.50%","time":"08\/02","volumn":"8686.00"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"10.05","rise":"11.30%","time":"08\/05","volumn":"1.18\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"10.10","rise":"11.85%","time":"08\/06","volumn":"9623.00"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"9.98","rise":"10.52%","time":"08\/07","volumn":"1.61\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"10.17","rise":"12.62%","time":"08\/08","volumn":"1.06\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"10.24","rise":"13.40%","time":"08\/09","volumn":"1.06\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"9.96","rise":"10.30%","time":"08\/12","volumn":"9435.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"10.05","rise":"11.30%","time":"08\/13","volumn":"8157.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"10.10","rise":"11.85%","time":"08\/14","volumn":"6284.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"10.17","rise":"12.62%","time":"08\/15","volumn":"7010.00"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"10.20","rise":"12.96%","time":"08\/16","volumn":"7006.00"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"10.24","rise":"13.40%","time":"08\/19","volumn":"7756.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"10.11","rise":"11.96%","time":"08\/20","volumn":"6680.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"10.17","rise":"12.62%","time":"08\/21","volumn":"6550.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"10.12","rise":"12.07%","time":"08\/22","volumn":"5241.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"10.34","rise":"14.51%","time":"08\/23","volumn":"6759.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"10.43","rise":"15.50%","time":"08\/26","volumn":"7411.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"10.39","rise":"15.06%","time":"08\/27","volumn":"5231.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"10.41","rise":"15.28%","time":"08\/28","volumn":"5989.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"10.54","rise":"16.72%","time":"08\/29","volumn":"7612.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"10.59","rise":"17.28%","time":"08\/30","volumn":"7195.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"10.43","rise":"15.50%","time":"09\/03","volumn":"8875.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"10.34","rise":"14.51%","time":"09\/04","volumn":"1.12\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"10.39","rise":"15.06%","time":"09\/05","volumn":"1.64\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"10.30","rise":"14.06%","time":"09\/06","volumn":"1.20\u4e07"}],"points":"240"}}