{"amount":"2372.53\u4e07","changeAmount":"-0.08","close":"12.93","currentPrice":"12.85","currenttime":"2024-09-19 04:00:04","e":{"@attributes":{"datetime":"2024-09-19 04:00:04","e1":"12.85","e2":"-0.08","e3":"(-0.66%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/13","09\/14","09\/16","09\/17","09\/18"]},"cy":{"o":["13.13","13.02","12.91","12.80","12.70"]},"cyrate":{"o":["2.38%","1.53%","0.68%","-0.16%","-1.01%"]},"p":[{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.82","rise":"0","time":"02:35","volumn":"216.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.80","rise":"-0.19%","time":"02:40","volumn":"292.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.80","rise":"-0.19%","time":"02:45","volumn":"239.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.80","rise":"-0.16%","time":"02:50","volumn":"271.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.79","rise":"-0.31%","time":"02:55","volumn":"313.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.35%","time":"03:00","volumn":"143.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.39%","time":"03:05","volumn":"157.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.38%","time":"03:10","volumn":"155.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.39%","time":"03:15","volumn":"65.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.39%","time":"03:20","volumn":"470.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.39%","time":"03:25","volumn":"281.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.38%","time":"03:30","volumn":"189.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.75","rise":"-0.58%","time":"03:35","volumn":"531.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.75","rise":"-0.58%","time":"03:40","volumn":"226.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.77","rise":"-0.47%","time":"03:45","volumn":"901.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.76","rise":"-0.55%","time":"03:50","volumn":"436.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.74","rise":"-0.62%","time":"03:55","volumn":"1299.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.80","rise":"-0.19%","time":"04:00","volumn":"5365.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.79","rise":"-0.27%","time":"21:35","volumn":"829.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.35%","time":"21:40","volumn":"463.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.79","rise":"-0.31%","time":"21:45","volumn":"365.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.76","rise":"-0.51%","time":"21:50","volumn":"902.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.73","rise":"-0.74%","time":"21:55","volumn":"440.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.72","rise":"-0.82%","time":"22:00","volumn":"333.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.70","rise":"-1.01%","time":"22:05","volumn":"552.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.71","rise":"-0.90%","time":"22:10","volumn":"480.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.72","rise":"-0.82%","time":"22:15","volumn":"305.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.76","rise":"-0.55%","time":"22:20","volumn":"552.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.74","rise":"-0.66%","time":"22:25","volumn":"157.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.74","rise":"-0.62%","time":"22:30","volumn":"228.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.74","rise":"-0.66%","time":"22:35","volumn":"436.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.76","rise":"-0.55%","time":"22:40","volumn":"343.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.76","rise":"-0.55%","time":"22:45","volumn":"368.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.77","rise":"-0.43%","time":"22:50","volumn":"252.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.77","rise":"-0.47%","time":"22:55","volumn":"261.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.77","rise":"-0.47%","time":"23:00","volumn":"326.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.77","rise":"-0.43%","time":"23:05","volumn":"79.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.79","rise":"-0.31%","time":"23:10","volumn":"391.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.76","rise":"-0.51%","time":"23:15","volumn":"212.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.35%","time":"23:20","volumn":"205.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.78","rise":"-0.35%","time":"23:25","volumn":"124.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.79","rise":"-0.23%","time":"23:30","volumn":"138.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.80","rise":"-0.19%","time":"23:35","volumn":"345.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.80","rise":"-0.16%","time":"23:40","volumn":"82.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.80","rise":"-0.19%","time":"23:45","volumn":"1339.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.80","rise":"-0.19%","time":"23:50","volumn":"255.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.80","rise":"-0.16%","time":"23:55","volumn":"163.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.79","rise":"-0.31%","time":"00:00","volumn":"219.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.78","rise":"-0.35%","time":"00:05","volumn":"292.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"00:10","volumn":"208.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"00:15","volumn":"96.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"00:20","volumn":"68.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.79","rise":"-0.23%","time":"00:25","volumn":"252.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.78","rise":"-0.39%","time":"00:30","volumn":"368.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"00:35","volumn":"329.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"00:40","volumn":"110.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"00:45","volumn":"171.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"00:50","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"00:55","volumn":"140.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.83","rise":"0.04%","time":"01:00","volumn":"139.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.84","rise":"0.08%","time":"01:05","volumn":"24.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"01:10","volumn":"228.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"01:15","volumn":"77.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"01:20","volumn":"89.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"01:25","volumn":"112.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.11%","time":"01:30","volumn":"129.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"01:35","volumn":"111.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"01:40","volumn":"41.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"01:45","volumn":"238.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"01:50","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"01:55","volumn":"108.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"02:00","volumn":"49.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"02:05","volumn":"169.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"02:10","volumn":"210.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"02:15","volumn":"54.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"02:20","volumn":"45.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"02:25","volumn":"52.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"02:30","volumn":"410.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"02:35","volumn":"228.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"02:40","volumn":"18.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"02:45","volumn":"32.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"02:50","volumn":"82.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"02:55","volumn":"697.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"03:00","volumn":"87.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"03:05","volumn":"255.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"03:10","volumn":"121.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.82","rise":"-0.04%","time":"03:15","volumn":"279.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.82","rise":"-0.04%","time":"03:20","volumn":"111.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.82","rise":"0.00%","time":"03:25","volumn":"167.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"03:30","volumn":"410.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"03:35","volumn":"347.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"03:40","volumn":"151.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"03:45","volumn":"358.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"03:50","volumn":"479.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"03:55","volumn":"865.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"04:00","volumn":"3075.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.84","rise":"0.12%","time":"21:35","volumn":"603.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"21:40","volumn":"206.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.87","rise":"0.35%","time":"21:45","volumn":"530.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.82","rise":"0.00%","time":"21:50","volumn":"307.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"21:55","volumn":"169.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"22:00","volumn":"297.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"22:05","volumn":"263.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"22:10","volumn":"332.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"22:15","volumn":"224.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"22:20","volumn":"58.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.12%","time":"22:25","volumn":"160.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.82","rise":"-0.04%","time":"22:30","volumn":"367.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.85","rise":"0.16%","time":"22:35","volumn":"270.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.86","rise":"0.23%","time":"22:40","volumn":"191.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.88","rise":"0.43%","time":"22:45","volumn":"150.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.88","rise":"0.43%","time":"22:50","volumn":"49.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.82","rise":"0.00%","time":"22:55","volumn":"1286.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"23:00","volumn":"211.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"23:05","volumn":"40.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"23:10","volumn":"273.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.16%","time":"23:15","volumn":"230.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.81","rise":"-0.08%","time":"23:20","volumn":"104.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.84","rise":"0.12%","time":"23:25","volumn":"205.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.84","rise":"0.12%","time":"23:30","volumn":"260.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.82","rise":"-0.04%","time":"23:35","volumn":"219.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.82","rise":"-0.04%","time":"23:40","volumn":"153.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"23:45","volumn":"214.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"23:50","volumn":"414.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-0.19%","time":"23:55","volumn":"406.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.78","rise":"-0.35%","time":"00:00","volumn":"473.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.80","rise":"-0.16%","time":"00:05","volumn":"214.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.77","rise":"-0.42%","time":"00:10","volumn":"352.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.77","rise":"-0.43%","time":"00:15","volumn":"26.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.78","rise":"-0.35%","time":"00:20","volumn":"495.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.77","rise":"-0.47%","time":"00:25","volumn":"201.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.78","rise":"-0.39%","time":"00:30","volumn":"342.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.78","rise":"-0.39%","time":"00:35","volumn":"38.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.76","rise":"-0.51%","time":"00:40","volumn":"235.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.72","rise":"-0.78%","time":"00:45","volumn":"137.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.72","rise":"-0.82%","time":"00:50","volumn":"50.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.76","rise":"-0.51%","time":"00:55","volumn":"408.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.76","rise":"-0.55%","time":"01:00","volumn":"265.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.75","rise":"-0.58%","time":"01:05","volumn":"21.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.76","rise":"-0.55%","time":"01:10","volumn":"46.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.75","rise":"-0.58%","time":"01:15","volumn":"44.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.76","rise":"-0.55%","time":"01:20","volumn":"241.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.75","rise":"-0.58%","time":"01:25","volumn":"122.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.75","rise":"-0.58%","time":"01:30","volumn":"59.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.76","rise":"-0.55%","time":"01:35","volumn":"38.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.27%","time":"01:40","volumn":"512.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.80","rise":"-0.19%","time":"01:45","volumn":"634.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.77","rise":"-0.43%","time":"01:50","volumn":"173.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.31%","time":"01:55","volumn":"1813.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.76","rise":"-0.55%","time":"02:00","volumn":"231.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.75","rise":"-0.58%","time":"02:05","volumn":"85.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.77","rise":"-0.47%","time":"02:10","volumn":"66.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.77","rise":"-0.47%","time":"02:15","volumn":"523.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.31%","time":"02:20","volumn":"246.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.78","rise":"-0.39%","time":"02:25","volumn":"203.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.77","rise":"-0.43%","time":"02:30","volumn":"63.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.31%","time":"02:35","volumn":"160.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.31%","time":"02:40","volumn":"50.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.27%","time":"02:45","volumn":"1020.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.23%","time":"02:50","volumn":"1841.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.80","rise":"-0.16%","time":"02:55","volumn":"3536.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.27%","time":"03:00","volumn":"509.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.31%","time":"03:05","volumn":"53.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.23%","time":"03:10","volumn":"197.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.79","rise":"-0.23%","time":"03:15","volumn":"332.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.80","rise":"-0.16%","time":"03:20","volumn":"237.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.81","rise":"-0.08%","time":"03:25","volumn":"124.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.81","rise":"-0.08%","time":"03:30","volumn":"435.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.82","rise":"0.00%","time":"03:35","volumn":"186.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.82","rise":"0.00%","time":"03:40","volumn":"346.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.85","rise":"0.16%","time":"03:45","volumn":"667.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.82","rise":"0.00%","time":"03:50","volumn":"574.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.81","rise":"-0.08%","time":"03:55","volumn":"935.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"12.80","rise":"-0.19%","time":"04:00","volumn":"6233.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.86","rise":"0.28%","time":"21:35","volumn":"207.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.86","rise":"0.23%","time":"21:40","volumn":"111.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.82","rise":"-0.04%","time":"21:45","volumn":"134.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.79","rise":"-0.27%","time":"21:50","volumn":"71.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.80","rise":"-0.16%","time":"21:55","volumn":"240.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.79","rise":"-0.23%","time":"22:00","volumn":"55.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.79","rise":"-0.27%","time":"22:05","volumn":"149.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.77","rise":"-0.43%","time":"22:10","volumn":"67.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.80","rise":"-0.16%","time":"22:15","volumn":"158.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.81","rise":"-0.08%","time":"22:20","volumn":"110.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.81","rise":"-0.12%","time":"22:25","volumn":"256.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.79","rise":"-0.23%","time":"22:30","volumn":"286.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.80","rise":"-0.19%","time":"22:35","volumn":"176.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.81","rise":"-0.08%","time":"22:40","volumn":"56.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.85","rise":"0.16%","time":"22:45","volumn":"251.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.85","rise":"0.19%","time":"22:50","volumn":"32.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.84","rise":"0.08%","time":"22:55","volumn":"339.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.84","rise":"0.08%","time":"23:00","volumn":"32.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.87","rise":"0.35%","time":"23:05","volumn":"102.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.88","rise":"0.39%","time":"23:10","volumn":"50.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.88","rise":"0.39%","time":"23:15","volumn":"299.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.88","rise":"0.39%","time":"23:20","volumn":"133.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.88","rise":"0.47%","time":"23:25","volumn":"78.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.88","rise":"0.43%","time":"23:30","volumn":"323.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.87","rise":"0.31%","time":"23:35","volumn":"341.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.85","rise":"0.16%","time":"23:40","volumn":"75.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.81","rise":"-0.08%","time":"23:45","volumn":"422.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.81","rise":"-0.12%","time":"23:50","volumn":"148.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.81","rise":"-0.08%","time":"23:55","volumn":"143.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.82","rise":"-0.04%","time":"00:00","volumn":"72.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.80","rise":"-0.16%","time":"00:05","volumn":"222.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.80","rise":"-0.16%","time":"00:10","volumn":"27.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.80","rise":"-0.16%","time":"00:15","volumn":"124.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.80","rise":"-0.16%","time":"00:20","volumn":"22.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.81","rise":"-0.13%","time":"00:25","volumn":"52.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.81","rise":"-0.12%","time":"00:30","volumn":"284.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.81","rise":"-0.12%","time":"00:35","volumn":"39.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.80","rise":"-0.16%","time":"00:40","volumn":"30.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.81","rise":"-0.12%","time":"00:45","volumn":"151.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.80","rise":"-0.19%","time":"00:50","volumn":"217.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.81","rise":"-0.12%","time":"00:55","volumn":"85.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.80","rise":"-0.16%","time":"01:00","volumn":"88.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.80","rise":"-0.16%","time":"01:05","volumn":"77.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.80","rise":"-0.16%","time":"01:10","volumn":"68.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.82","rise":"-0.04%","time":"01:15","volumn":"225.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.82","rise":"-0.04%","time":"01:20","volumn":"85.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.82","rise":"-0.04%","time":"01:25","volumn":"155.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.81","rise":"-0.08%","time":"01:30","volumn":"223.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.81","rise":"-0.08%","time":"01:35","volumn":"53.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.82","rise":"-0.04%","time":"01:40","volumn":"67.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.83","rise":"0.04%","time":"01:45","volumn":"119.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.82","rise":"0.00%","time":"01:50","volumn":"23.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.83","rise":"0.04%","time":"01:55","volumn":"152.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.84","rise":"0.12%","time":"02:00","volumn":"345.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.84","rise":"0.08%","time":"02:05","volumn":"46.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.85","rise":"0.16%","time":"02:10","volumn":"153.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.85","rise":"0.19%","time":"02:15","volumn":"83.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.85","rise":"0.16%","time":"02:20","volumn":"134.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.85","rise":"0.16%","time":"02:25","volumn":"44.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.85","rise":"0.22%","time":"02:30","volumn":"261.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.86","rise":"0.23%","time":"02:35","volumn":"26.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.85","rise":"0.16%","time":"02:40","volumn":"344.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.85","rise":"0.16%","time":"02:45","volumn":"22.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.84","rise":"0.12%","time":"02:50","volumn":"147.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.85","rise":"0.16%","time":"02:55","volumn":"31.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.86","rise":"0.23%","time":"03:00","volumn":"203.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.86","rise":"0.23%","time":"03:05","volumn":"117.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.87","rise":"0.31%","time":"03:10","volumn":"152.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.87","rise":"0.31%","time":"03:15","volumn":"220.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.87","rise":"0.31%","time":"03:20","volumn":"212.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.86","rise":"0.23%","time":"03:25","volumn":"336.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.86","rise":"0.23%","time":"03:30","volumn":"86.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.86","rise":"0.23%","time":"03:35","volumn":"85.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.86","rise":"0.23%","time":"03:40","volumn":"241.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.86","rise":"0.23%","time":"03:45","volumn":"666.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.88","rise":"0.39%","time":"03:50","volumn":"463.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.86","rise":"0.27%","time":"03:55","volumn":"624.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.84","rise":"0.12%","time":"04:00","volumn":"3798.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.95","rise":"0.97%","time":"21:35","volumn":"1146.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.99","rise":"1.29%","time":"21:40","volumn":"2521.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.02","rise":"1.54%","time":"21:45","volumn":"1322.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.13","rise":"2.38%","time":"21:50","volumn":"1834.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.11","rise":"2.22%","time":"21:55","volumn":"189.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.07","rise":"1.91%","time":"22:00","volumn":"220.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.06","rise":"1.87%","time":"22:05","volumn":"240.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.09","rise":"2.06%","time":"22:10","volumn":"85.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.07","rise":"1.91%","time":"22:15","volumn":"318.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.04","rise":"1.72%","time":"22:20","volumn":"45.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.09","rise":"2.03%","time":"22:25","volumn":"92.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.04","rise":"1.72%","time":"22:30","volumn":"147.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.04","rise":"1.72%","time":"22:35","volumn":"81.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.05","rise":"1.79%","time":"22:40","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.03","rise":"1.56%","time":"22:45","volumn":"228.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.03","rise":"1.56%","time":"22:50","volumn":"234.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.04","rise":"1.64%","time":"22:55","volumn":"130.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.05","rise":"1.75%","time":"23:00","volumn":"153.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.06","rise":"1.83%","time":"23:05","volumn":"373.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.07","rise":"1.91%","time":"23:10","volumn":"82.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.06","rise":"1.87%","time":"23:15","volumn":"632.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.05","rise":"1.79%","time":"23:20","volumn":"62.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.04","rise":"1.68%","time":"23:25","volumn":"64.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.03","rise":"1.60%","time":"23:30","volumn":"57.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.04","rise":"1.64%","time":"23:35","volumn":"159.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.05","rise":"1.75%","time":"23:40","volumn":"89.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.04","rise":"1.68%","time":"23:45","volumn":"520.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.03","rise":"1.56%","time":"23:50","volumn":"26.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"13.04","rise":"1.68%","time":"23:55","volumn":"439.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.04","rise":"1.64%","time":"00:00","volumn":"33.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.04","rise":"1.64%","time":"00:05","volumn":"91.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.03","rise":"1.60%","time":"00:10","volumn":"47.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.04","rise":"1.64%","time":"00:15","volumn":"82.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.01","rise":"1.40%","time":"00:20","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.02","rise":"1.48%","time":"00:25","volumn":"110.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.03","rise":"1.60%","time":"00:30","volumn":"66.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.02","rise":"1.52%","time":"00:35","volumn":"568.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.01","rise":"1.44%","time":"00:40","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.02","rise":"1.48%","time":"00:45","volumn":"89.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.98","rise":"1.25%","time":"00:50","volumn":"232.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.01","rise":"1.44%","time":"00:55","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.00","rise":"1.36%","time":"01:00","volumn":"81.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.99","rise":"1.33%","time":"01:05","volumn":"25.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.99","rise":"1.29%","time":"01:10","volumn":"308.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.00","rise":"1.36%","time":"01:15","volumn":"175.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.02","rise":"1.52%","time":"01:20","volumn":"40.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.02","rise":"1.52%","time":"01:25","volumn":"54.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.02","rise":"1.48%","time":"01:30","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.99","rise":"1.33%","time":"01:35","volumn":"78.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.00","rise":"1.36%","time":"01:40","volumn":"47.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.00","rise":"1.36%","time":"01:45","volumn":"132.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.01","rise":"1.40%","time":"01:50","volumn":"157.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.02","rise":"1.52%","time":"01:55","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.02","rise":"1.48%","time":"02:00","volumn":"32.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.00","rise":"1.36%","time":"02:05","volumn":"73.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.00","rise":"1.36%","time":"02:10","volumn":"30.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.00","rise":"1.36%","time":"02:15","volumn":"105.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.01","rise":"1.40%","time":"02:20","volumn":"13.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.99","rise":"1.33%","time":"02:25","volumn":"135.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.98","rise":"1.21%","time":"02:30","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.99","rise":"1.33%","time":"02:35","volumn":"271.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.00","rise":"1.36%","time":"02:40","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.99","rise":"1.29%","time":"02:45","volumn":"88.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.98","rise":"1.25%","time":"02:50","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.98","rise":"1.21%","time":"02:55","volumn":"26.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.98","rise":"1.25%","time":"03:00","volumn":"61.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.99","rise":"1.29%","time":"03:05","volumn":"111.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.99","rise":"1.29%","time":"03:10","volumn":"36.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"13.00","rise":"1.36%","time":"03:15","volumn":"88.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.98","rise":"1.25%","time":"03:20","volumn":"400.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.97","rise":"1.17%","time":"03:25","volumn":"137.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.98","rise":"1.25%","time":"03:30","volumn":"85.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.97","rise":"1.17%","time":"03:35","volumn":"384.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.96","rise":"1.05%","time":"03:40","volumn":"351.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.94","rise":"0.90%","time":"03:45","volumn":"618.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.96","rise":"1.01%","time":"03:50","volumn":"226.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.93","rise":"0.83%","time":"03:55","volumn":"465.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.93","rise":"0.82%","time":"04:00","volumn":"3215.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"416.28","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"561.35","ratio":"-0.31%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"471.44","ratio":"-0.43%"}],"marketCapitalization":"68.52\u4ebf","maxPrice":"13.00","minPrice":"12.78","monthlyTendency":{"cx":{"o":["2024\/08\/20","2024\/09\/17"]},"cy":{"o":["12.97","12.62","12.27","11.91","11.56"]},"cyrate":{"o":["12.20%","10.66%","9.13%","7.59%","6.06%"]},"p":[{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"11.56","rise":"0","time":"08\/20","volumn":"18.85\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"12.70","rise":"9.86%","time":"08\/21","volumn":"12.58\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"12.51","rise":"8.22%","time":"08\/22","volumn":"5.27\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"12.68","rise":"9.69%","time":"08\/23","volumn":"6.62\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"12.59","rise":"8.91%","time":"08\/26","volumn":"6.10\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"12.34","rise":"6.75%","time":"08\/27","volumn":"4.95\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"12.26","rise":"6.06%","time":"08\/28","volumn":"4.42\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"12.55","rise":"8.56%","time":"08\/29","volumn":"3.11\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"12.54","rise":"8.48%","time":"08\/30","volumn":"6.44\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"12.44","rise":"7.61%","time":"09\/03","volumn":"2.93\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"12.42","rise":"7.44%","time":"09\/04","volumn":"2.61\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"12.40","rise":"7.27%","time":"09\/05","volumn":"3.54\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"12.48","rise":"7.96%","time":"09\/06","volumn":"3.40\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"12.74","rise":"10.21%","time":"09\/09","volumn":"4.45\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"12.97","rise":"12.20%","time":"09\/10","volumn":"3.67\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"12.80","rise":"10.73%","time":"09\/11","volumn":"2.61\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.81","rise":"10.81%","time":"09\/12","volumn":"2.34\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"10.73%","time":"09\/13","volumn":"3.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.84","rise":"11.07%","time":"09\/16","volumn":"1.64\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.93","rise":"11.85%","time":"09\/17","volumn":"2.15\u4e07"}],"points":"20"},"open":"12.98","priceChangeRatio":"-0.66%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u552f\u54c1\u4f1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["12.99","12.94","12.89","12.84","12.79"]},"cyrate":{"o":["0.50%","0.10%","-0.31%","-0.72%","-1.12%"]},"p":[{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.95","rise":"0.15%","time":"21:31","volumn":"104.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.94","rise":"0.08%","time":"21:32","volumn":"152.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.92","rise":"-0.08%","time":"21:33","volumn":"169.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.94","rise":"0.08%","time":"21:34","volumn":"191.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.95","rise":"0.14%","time":"21:35","volumn":"207.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.93","rise":"0.00%","time":"21:36","volumn":"220.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.95","rise":"0.15%","time":"21:37","volumn":"261.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.95","rise":"0.12%","time":"21:38","volumn":"264.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.94","rise":"0.04%","time":"21:39","volumn":"360.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.94","rise":"0.04%","time":"21:40","volumn":"368.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.93","rise":"0.01%","time":"21:41","volumn":"373.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.94","rise":"0.04%","time":"21:42","volumn":"392.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.93","rise":"0.00%","time":"21:43","volumn":"500.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.93","rise":"-0.04%","time":"21:44","volumn":"528.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.92","rise":"-0.08%","time":"21:45","volumn":"543.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.93","rise":"-0.01%","time":"21:46","volumn":"557.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.90","rise":"-0.19%","time":"21:47","volumn":"574.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.89","rise":"-0.27%","time":"21:48","volumn":"647.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.89","rise":"-0.27%","time":"21:49","volumn":"688.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.88","rise":"-0.43%","time":"21:50","volumn":"727.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-0.50%","time":"21:51","volumn":"755.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-0.50%","time":"21:52","volumn":"761.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.86","rise":"-0.58%","time":"21:53","volumn":"774.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.85","rise":"-0.62%","time":"21:54","volumn":"789.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.85","rise":"-0.62%","time":"21:55","volumn":"790.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.86","rise":"-0.58%","time":"21:56","volumn":"799.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.86","rise":"-0.58%","time":"21:57","volumn":"821.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-0.46%","time":"21:58","volumn":"871.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-0.46%","time":"21:59","volumn":"884.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.88","rise":"-0.43%","time":"22:00","volumn":"898.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.87","rise":"-0.46%","time":"22:01","volumn":"938.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.86","rise":"-0.58%","time":"22:02","volumn":"1008.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.85","rise":"-0.66%","time":"22:03","volumn":"1035.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.85","rise":"-0.66%","time":"22:04","volumn":"1057.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.85","rise":"-0.66%","time":"22:05","volumn":"1062.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.85","rise":"-0.66%","time":"22:06","volumn":"1074.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.85","rise":"-0.66%","time":"22:07","volumn":"1081.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"22:08","volumn":"1111.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:09","volumn":"1148.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.08%","time":"22:10","volumn":"1193.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.04%","time":"22:11","volumn":"1220.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.04%","time":"22:12","volumn":"1297.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.04%","time":"22:13","volumn":"1312.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.08%","time":"22:14","volumn":"1323.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.08%","time":"22:15","volumn":"1353.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"22:16","volumn":"1417.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.04%","time":"22:17","volumn":"1425.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.04%","time":"22:18","volumn":"1436.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.04%","time":"22:19","volumn":"1437.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.08%","time":"22:20","volumn":"1510.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.12%","time":"22:21","volumn":"1529.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.12%","time":"22:22","volumn":"1536.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.08%","time":"22:23","volumn":"1575.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.12%","time":"22:24","volumn":"1579.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:25","volumn":"1635.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:26","volumn":"1643.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"22:27","volumn":"1653.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.04%","time":"22:28","volumn":"1710.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:29","volumn":"1782.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:30","volumn":"1791.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:31","volumn":"1849.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:32","volumn":"1864.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:33","volumn":"1869.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:34","volumn":"1912.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"22:35","volumn":"1916.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:36","volumn":"1922.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:37","volumn":"1924.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:38","volumn":"2049.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.93%","time":"22:39","volumn":"2077.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"22:40","volumn":"2090.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"22:41","volumn":"2114.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.83","rise":"-0.76%","time":"22:42","volumn":"2147.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.83","rise":"-0.76%","time":"22:43","volumn":"2149.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.84","rise":"-0.70%","time":"22:44","volumn":"2205.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.84","rise":"-0.73%","time":"22:45","volumn":"2216.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.84","rise":"-0.73%","time":"22:46","volumn":"2220.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.84","rise":"-0.70%","time":"22:47","volumn":"2265.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.84","rise":"-0.73%","time":"22:48","volumn":"2281.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.84","rise":"-0.73%","time":"22:49","volumn":"2286.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.84","rise":"-0.73%","time":"22:50","volumn":"2290.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"22:51","volumn":"2316.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"22:52","volumn":"2348.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.79","rise":"-1.04%","time":"22:53","volumn":"2396.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"22:54","volumn":"2431.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"22:55","volumn":"2442.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"22:56","volumn":"2442.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.86%","time":"22:57","volumn":"2472.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"22:58","volumn":"2475.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.93%","time":"22:59","volumn":"2517.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.93%","time":"23:00","volumn":"2522.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:01","volumn":"2527.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:02","volumn":"2530.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:03","volumn":"2532.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.99%","time":"23:04","volumn":"2537.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.99%","time":"23:05","volumn":"2539.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:06","volumn":"2598.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:07","volumn":"2610.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:08","volumn":"2612.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"23:09","volumn":"2631.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"23:10","volumn":"2684.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"23:11","volumn":"2687.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"23:12","volumn":"2689.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"23:13","volumn":"2706.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:14","volumn":"2712.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"23:15","volumn":"2733.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"23:16","volumn":"2734.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:17","volumn":"2750.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:18","volumn":"2757.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.83","rise":"-0.77%","time":"23:19","volumn":"2788.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"23:20","volumn":"2797.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.83","rise":"-0.80%","time":"23:21","volumn":"2804.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:22","volumn":"2824.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:23","volumn":"2925.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:24","volumn":"2998.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:25","volumn":"3046.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:26","volumn":"3051.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.84","rise":"-0.70%","time":"23:27","volumn":"3072.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.84","rise":"-0.70%","time":"23:28","volumn":"3075.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"23:29","volumn":"3184.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:30","volumn":"3203.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:31","volumn":"3221.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.85%","time":"23:32","volumn":"3238.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"23:33","volumn":"3315.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"23:34","volumn":"3425.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-1.01%","time":"23:35","volumn":"3471.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:36","volumn":"3479.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:37","volumn":"3485.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.93%","time":"23:38","volumn":"3568.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:39","volumn":"3575.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.93%","time":"23:40","volumn":"3586.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.93%","time":"23:41","volumn":"3601.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:42","volumn":"3611.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:43","volumn":"3712.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:44","volumn":"3721.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:45","volumn":"3726.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:46","volumn":"3732.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:47","volumn":"3745.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:48","volumn":"3751.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.80","rise":"-0.97%","time":"23:49","volumn":"3760.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:50","volumn":"3802.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:51","volumn":"3856.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:52","volumn":"3859.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:53","volumn":"3860.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.82","rise":"-0.81%","time":"23:54","volumn":"3904.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:55","volumn":"4107.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:56","volumn":"4119.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:57","volumn":"4128.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.89%","time":"23:58","volumn":"4129.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"12.81","rise":"-0.93%","time":"23:59","volumn":"4136.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.93%","time":"00:00","volumn":"4137.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:01","volumn":"4157.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:02","volumn":"4167.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.85%","time":"00:03","volumn":"4175.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:04","volumn":"4179.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:05","volumn":"4181.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:06","volumn":"4186.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:07","volumn":"4238.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:08","volumn":"4248.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:09","volumn":"4297.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:10","volumn":"4311.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:11","volumn":"4365.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:12","volumn":"4518.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:13","volumn":"4523.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:14","volumn":"4526.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:15","volumn":"4528.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:16","volumn":"4531.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:17","volumn":"4542.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:18","volumn":"4544.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:19","volumn":"4545.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"00:20","volumn":"4554.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:21","volumn":"4659.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.85%","time":"00:22","volumn":"4662.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:23","volumn":"4680.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:24","volumn":"4682.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:25","volumn":"4684.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:26","volumn":"4734.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.73%","time":"00:27","volumn":"4760.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.73%","time":"00:28","volumn":"4761.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"00:29","volumn":"4825.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"00:30","volumn":"4826.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:31","volumn":"5062.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:32","volumn":"5071.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:33","volumn":"5075.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:34","volumn":"5083.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:35","volumn":"5086.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.85%","time":"00:36","volumn":"5101.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:37","volumn":"5105.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:38","volumn":"5111.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:39","volumn":"5113.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:40","volumn":"5114.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.85%","time":"00:41","volumn":"5337.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:42","volumn":"5347.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:43","volumn":"5350.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:44","volumn":"5352.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:45","volumn":"5357.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:46","volumn":"5366.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:47","volumn":"5367.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:48","volumn":"5414.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.73%","time":"00:49","volumn":"5444.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.73%","time":"00:50","volumn":"5449.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.73%","time":"00:51","volumn":"5456.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:52","volumn":"5645.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:53","volumn":"5675.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.82%","time":"00:54","volumn":"5683.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:55","volumn":"5691.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:56","volumn":"5695.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:57","volumn":"5707.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:58","volumn":"5709.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"00:59","volumn":"5717.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:00","volumn":"5721.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.83","rise":"-0.77%","time":"01:01","volumn":"5741.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.73%","time":"01:02","volumn":"5762.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.73%","time":"01:03","volumn":"5771.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.73%","time":"01:04","volumn":"5836.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.85%","time":"01:05","volumn":"5926.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:06","volumn":"5930.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:07","volumn":"5940.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:08","volumn":"5948.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:09","volumn":"5950.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:10","volumn":"5954.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.83","rise":"-0.77%","time":"01:11","volumn":"5956.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.83","rise":"-0.77%","time":"01:12","volumn":"5957.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:13","volumn":"5964.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:14","volumn":"5969.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"01:15","volumn":"6111.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.80","rise":"-0.97%","time":"01:16","volumn":"6149.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.80","rise":"-0.97%","time":"01:17","volumn":"6159.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.80","rise":"-0.97%","time":"01:18","volumn":"6181.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.93%","time":"01:19","volumn":"6188.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.93%","time":"01:20","volumn":"6188.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"01:21","volumn":"6237.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.89%","time":"01:22","volumn":"6248.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.89%","time":"01:23","volumn":"6248.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"01:24","volumn":"6251.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.85%","time":"01:25","volumn":"6255.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:26","volumn":"6301.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.83","rise":"-0.77%","time":"01:27","volumn":"6329.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.83","rise":"-0.77%","time":"01:28","volumn":"6351.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.83","rise":"-0.77%","time":"01:29","volumn":"6400.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.93%","time":"01:30","volumn":"6684.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.80","rise":"-0.97%","time":"01:31","volumn":"6760.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.80","rise":"-0.97%","time":"01:32","volumn":"6797.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.80","rise":"-0.97%","time":"01:33","volumn":"6837.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.80","rise":"-0.97%","time":"01:34","volumn":"6852.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.93%","time":"01:35","volumn":"6862.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"01:36","volumn":"6904.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"01:37","volumn":"6908.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.93%","time":"01:38","volumn":"7033.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.93%","time":"01:39","volumn":"7053.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"01:40","volumn":"7062.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.85%","time":"01:41","volumn":"7079.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.83","rise":"-0.77%","time":"01:42","volumn":"7086.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.73%","time":"01:43","volumn":"7116.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"01:44","volumn":"7135.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.65%","time":"01:45","volumn":"7147.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.65%","time":"01:46","volumn":"7151.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"01:47","volumn":"7160.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"01:48","volumn":"7172.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"01:49","volumn":"7221.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.70%","time":"01:50","volumn":"7234.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.70%","time":"01:51","volumn":"7246.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.70%","time":"01:52","volumn":"7251.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"01:53","volumn":"7254.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.83","rise":"-0.77%","time":"01:54","volumn":"7673.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:55","volumn":"7691.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:56","volumn":"7721.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.82","rise":"-0.81%","time":"01:57","volumn":"8061.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.84","rise":"-0.70%","time":"01:58","volumn":"8105.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.81","rise":"-0.89%","time":"01:59","volumn":"8163.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"02:00","volumn":"8181.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"02:01","volumn":"8363.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"0.00%","time":"02:02","volumn":"8480.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.92","rise":"-0.08%","time":"02:03","volumn":"8572.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.31%","time":"02:04","volumn":"8666.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"02:05","volumn":"8760.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.23%","time":"02:06","volumn":"8817.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.31%","time":"02:07","volumn":"8829.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.50%","time":"02:08","volumn":"8998.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.86","rise":"-0.58%","time":"02:09","volumn":"9050.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.86","rise":"-0.54%","time":"02:10","volumn":"9087.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"02:11","volumn":"9176.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.86","rise":"-0.58%","time":"02:12","volumn":"9221.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"02:13","volumn":"9270.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.62%","time":"02:14","volumn":"9281.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.50%","time":"02:15","volumn":"9320.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.46%","time":"02:16","volumn":"9336.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.43%","time":"02:17","volumn":"9364.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"02:18","volumn":"9475.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"02:19","volumn":"9512.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.23%","time":"02:20","volumn":"9641.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.91","rise":"-0.15%","time":"02:21","volumn":"9653.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"02:22","volumn":"9801.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"02:23","volumn":"9811.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"02:24","volumn":"9830.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"02:25","volumn":"9836.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"02:26","volumn":"9949.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"02:27","volumn":"9961.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"02:28","volumn":"1.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.91","rise":"-0.15%","time":"02:29","volumn":"1.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.91","rise":"-0.15%","time":"02:30","volumn":"1.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"-0.04%","time":"02:31","volumn":"1.02\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.92","rise":"-0.08%","time":"02:32","volumn":"1.02\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.94","rise":"0.08%","time":"02:33","volumn":"1.02\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"0.00%","time":"02:34","volumn":"1.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"-0.04%","time":"02:35","volumn":"1.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.91","rise":"-0.12%","time":"02:36","volumn":"1.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"-0.04%","time":"02:37","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.96","rise":"0.27%","time":"02:38","volumn":"1.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.98","rise":"0.43%","time":"02:39","volumn":"1.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.99","rise":"0.50%","time":"02:40","volumn":"1.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.99","rise":"0.46%","time":"02:41","volumn":"1.12\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.99","rise":"0.46%","time":"02:42","volumn":"1.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.98","rise":"0.39%","time":"02:43","volumn":"1.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.95","rise":"0.12%","time":"02:44","volumn":"1.15\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"0.00%","time":"02:45","volumn":"1.15\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.94","rise":"0.04%","time":"02:46","volumn":"1.16\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.94","rise":"0.04%","time":"02:47","volumn":"1.16\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.25%","time":"02:48","volumn":"1.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.91","rise":"-0.15%","time":"02:49","volumn":"1.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.91","rise":"-0.15%","time":"02:50","volumn":"1.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.91","rise":"-0.15%","time":"02:51","volumn":"1.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.92","rise":"-0.08%","time":"02:52","volumn":"1.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"0.00%","time":"02:53","volumn":"1.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.94","rise":"0.04%","time":"02:54","volumn":"1.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"0.00%","time":"02:55","volumn":"1.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"0.00%","time":"02:56","volumn":"1.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"-0.04%","time":"02:57","volumn":"1.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.93","rise":"-0.04%","time":"02:58","volumn":"1.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"02:59","volumn":"1.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.39%","time":"03:00","volumn":"1.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"03:01","volumn":"1.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.39%","time":"03:02","volumn":"1.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.39%","time":"03:03","volumn":"1.24\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"03:04","volumn":"1.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.31%","time":"03:05","volumn":"1.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.43%","time":"03:06","volumn":"1.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.46%","time":"03:07","volumn":"1.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.50%","time":"03:08","volumn":"1.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.50%","time":"03:09","volumn":"1.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.50%","time":"03:10","volumn":"1.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.46%","time":"03:11","volumn":"1.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.29%","time":"03:12","volumn":"1.29\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.23%","time":"03:13","volumn":"1.29\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.23%","time":"03:14","volumn":"1.29\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.23%","time":"03:15","volumn":"1.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"03:16","volumn":"1.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.91","rise":"-0.15%","time":"03:17","volumn":"1.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.91","rise":"-0.15%","time":"03:18","volumn":"1.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"03:19","volumn":"1.32\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"03:20","volumn":"1.32\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.39%","time":"03:21","volumn":"1.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"03:22","volumn":"1.36\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.46%","time":"03:23","volumn":"1.37\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"03:24","volumn":"1.37\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"03:25","volumn":"1.37\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.23%","time":"03:26","volumn":"1.38\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"03:27","volumn":"1.40\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"03:28","volumn":"1.40\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.23%","time":"03:29","volumn":"1.40\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"03:30","volumn":"1.41\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"03:31","volumn":"1.41\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"03:32","volumn":"1.42\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.90","rise":"-0.19%","time":"03:33","volumn":"1.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.39%","time":"03:34","volumn":"1.45\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.31%","time":"03:35","volumn":"1.47\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.39%","time":"03:36","volumn":"1.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.39%","time":"03:37","volumn":"1.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.39%","time":"03:38","volumn":"1.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"03:39","volumn":"1.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"03:40","volumn":"1.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"03:41","volumn":"1.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"03:42","volumn":"1.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"03:43","volumn":"1.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.89","rise":"-0.27%","time":"03:44","volumn":"1.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.39%","time":"03:45","volumn":"1.55\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"03:46","volumn":"1.55\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"03:47","volumn":"1.55\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.35%","time":"03:48","volumn":"1.56\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.88","rise":"-0.43%","time":"03:49","volumn":"1.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.50%","time":"03:50","volumn":"1.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.50%","time":"03:51","volumn":"1.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.86","rise":"-0.54%","time":"03:52","volumn":"1.60\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.61%","time":"03:53","volumn":"1.60\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.87","rise":"-0.50%","time":"03:54","volumn":"1.61\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.86","rise":"-0.54%","time":"03:55","volumn":"1.62\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.86","rise":"-0.53%","time":"03:56","volumn":"1.62\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.62%","time":"03:57","volumn":"1.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.61%","time":"03:58","volumn":"1.65\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.62%","time":"03:59","volumn":"1.67\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"12.85","rise":"-0.66%","time":"04:00","volumn":"1.84\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u552f\u54c1\u4f1a[VIPS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_VIPS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/VIPS.html?from=360search","volume":"184.45\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/04","2024\/09\/17"]},"cy":{"o":["19.10","17.22","15.33","13.45","11.56"]},"cyrate":{"o":["28.36%","15.69%","3.02%","-9.64%","-22.31%"]},"p":[{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.88","rise":"0","time":"10\/04","volumn":"2.24\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.85","rise":"-0.20%","time":"10\/05","volumn":"2.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.53","rise":"4.37%","time":"10\/06","volumn":"2.51\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.89","rise":"6.79%","time":"10\/09","volumn":"2.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"15.86","rise":"6.59%","time":"10\/10","volumn":"4.64\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.96","rise":"7.26%","time":"10\/11","volumn":"3.94\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.21","rise":"2.22%","time":"10\/12","volumn":"1.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.01","rise":"0.87%","time":"10\/13","volumn":"1.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.91","rise":"0.20%","time":"10\/16","volumn":"1.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.93","rise":"0.34%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.70","rise":"-1.21%","time":"10\/18","volumn":"1.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.32","rise":"-3.76%","time":"10\/19","volumn":"2.12\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.22","rise":"-4.44%","time":"10\/20","volumn":"1.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.08","rise":"-5.38%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.22","rise":"-4.44%","time":"10\/24","volumn":"4.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.75","rise":"-7.59%","time":"10\/25","volumn":"3.68\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.06","rise":"-5.51%","time":"10\/26","volumn":"2.69\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.04","rise":"-5.65%","time":"10\/27","volumn":"2.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.94","rise":"-6.32%","time":"10\/30","volumn":"3.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.83","rise":"-7.06%","time":"10\/31","volumn":"3.06\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.91","rise":"-6.52%","time":"11\/01","volumn":"3.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.21","rise":"-4.50%","time":"11\/02","volumn":"2.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.09","rise":"1.41%","time":"11\/03","volumn":"3.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.86","rise":"-0.13%","time":"11\/06","volumn":"3.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.41","rise":"-3.16%","time":"11\/07","volumn":"2.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.10","rise":"-5.24%","time":"11\/08","volumn":"3.94\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.72","rise":"-7.80%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-6.85%","time":"11\/10","volumn":"2.74\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.87","rise":"-6.79%","time":"11\/13","volumn":"3.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.37","rise":"-3.43%","time":"11\/14","volumn":"6.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.35","rise":"3.16%","time":"11\/15","volumn":"8.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.88","rise":"0.00%","time":"11\/16","volumn":"4.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.09","rise":"1.41%","time":"11\/17","volumn":"3.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.02","rise":"7.66%","time":"11\/20","volumn":"4.37\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.32","rise":"2.96%","time":"11\/21","volumn":"3.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.72","rise":"5.65%","time":"11\/22","volumn":"2.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.11","rise":"8.30%","time":"11\/24","volumn":"2.49\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.73","rise":"5.71%","time":"11\/27","volumn":"3.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"7.53%","time":"11\/28","volumn":"3.11\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.90","rise":"6.85%","time":"11\/29","volumn":"3.83\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.60","rise":"4.84%","time":"11\/30","volumn":"6.14\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.23","rise":"2.35%","time":"12\/01","volumn":"2.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.86","rise":"-0.13%","time":"12\/04","volumn":"2.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.78","rise":"-0.67%","time":"12\/05","volumn":"4.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.83","rise":"-0.34%","time":"12\/06","volumn":"4.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.01","rise":"0.87%","time":"12\/07","volumn":"3.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.84","rise":"-0.27%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.97","rise":"0.60%","time":"12\/11","volumn":"3.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.25","rise":"2.49%","time":"12\/12","volumn":"2.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.54","rise":"4.44%","time":"12\/13","volumn":"4.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.10","rise":"8.20%","time":"12\/14","volumn":"3.93\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.32","rise":"9.68%","time":"12\/15","volumn":"4.77\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.36","rise":"9.95%","time":"12\/18","volumn":"1.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.20","rise":"8.87%","time":"12\/19","volumn":"1.73\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.75","rise":"5.85%","time":"12\/20","volumn":"2.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.69","rise":"12.16%","time":"12\/21","volumn":"2.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"16.48","rise":"10.75%","time":"12\/22","volumn":"1.81\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.21","rise":"8.94%","time":"12\/26","volumn":"1.54\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.43","rise":"10.42%","time":"12\/27","volumn":"2.87\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.11","rise":"14.99%","time":"12\/28","volumn":"5.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.33","rise":"16.47%","time":"12\/29","volumn":"3.16\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.94","rise":"13.84%","time":"01\/02","volumn":"1.90\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.05","rise":"14.58%","time":"01\/03","volumn":"2.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.84","rise":"13.17%","time":"01\/04","volumn":"2.18\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.16","rise":"8.60%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.87","rise":"6.65%","time":"01\/08","volumn":"4.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.08","rise":"8.06%","time":"01\/09","volumn":"3.67\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.42","rise":"10.35%","time":"01\/10","volumn":"3.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.46","rise":"10.62%","time":"01\/11","volumn":"2.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.24","rise":"9.14%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.69","rise":"5.44%","time":"01\/16","volumn":"2.95\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.33","rise":"3.02%","time":"01\/17","volumn":"3.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.68","rise":"-1.34%","time":"01\/18","volumn":"2.96\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.60","rise":"-1.88%","time":"01\/19","volumn":"3.14\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.52","rise":"-2.42%","time":"01\/22","volumn":"3.22\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.76","rise":"-0.81%","time":"01\/23","volumn":"3.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.99","rise":"7.46%","time":"01\/24","volumn":"5.35\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.52","rise":"4.30%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.63","rise":"5.04%","time":"01\/26","volumn":"2.20\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.51","rise":"4.23%","time":"01\/29","volumn":"2.24\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"3.49%","time":"01\/30","volumn":"2.26\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.46","rise":"3.90%","time":"01\/31","volumn":"2.49\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.98","rise":"7.39%","time":"02\/01","volumn":"2.75\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.57","rise":"4.64%","time":"02\/02","volumn":"2.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.59","rise":"4.77%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.68","rise":"12.10%","time":"02\/06","volumn":"3.59\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.46","rise":"10.62%","time":"02\/07","volumn":"2.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.04","rise":"7.80%","time":"02\/08","volumn":"2.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.36","rise":"9.95%","time":"02\/09","volumn":"1.22\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.64","rise":"11.83%","time":"02\/12","volumn":"1.58\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.04","rise":"7.80%","time":"02\/13","volumn":"1.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.46","rise":"10.62%","time":"02\/14","volumn":"1.44\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.77","rise":"12.70%","time":"02\/15","volumn":"1.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.45","rise":"10.55%","time":"02\/16","volumn":"2.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.14","rise":"8.47%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.09","rise":"8.13%","time":"02\/21","volumn":"2.25\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.35","rise":"9.88%","time":"02\/22","volumn":"1.94\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.56","rise":"11.29%","time":"02\/23","volumn":"1.71\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.74","rise":"12.50%","time":"02\/26","volumn":"3.18\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.91","rise":"13.64%","time":"02\/27","volumn":"3.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.10","rise":"28.36%","time":"02\/28","volumn":"15.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.82","rise":"26.48%","time":"02\/29","volumn":"7.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.93","rise":"27.22%","time":"03\/01","volumn":"4.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.51","rise":"17.67%","time":"03\/04","volumn":"9.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"16.53%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.32","rise":"16.40%","time":"03\/06","volumn":"4.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.05","rise":"14.58%","time":"03\/07","volumn":"3.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.85","rise":"13.24%","time":"03\/08","volumn":"3.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.43","rise":"10.42%","time":"03\/11","volumn":"5.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.17","rise":"15.39%","time":"03\/12","volumn":"7.79\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.09","rise":"14.85%","time":"03\/13","volumn":"5.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.27","rise":"16.06%","time":"03\/14","volumn":"3.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.22","rise":"15.73%","time":"03\/15","volumn":"3.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.16","rise":"15.32%","time":"03\/18","volumn":"3.15\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.12","rise":"15.05%","time":"03\/19","volumn":"3.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"19.42%","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"18.82%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"11.69%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"11.56%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"8.27%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"10.62%","time":"03\/27","volumn":"5.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"11.22%","time":"03\/28","volumn":"3.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.48","rise":"17.47%","time":"04\/01","volumn":"4.01\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.51","rise":"17.67%","time":"04\/02","volumn":"3.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.47","rise":"17.41%","time":"04\/03","volumn":"4.66\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.15","rise":"15.26%","time":"04\/04","volumn":"2.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.06","rise":"14.65%","time":"04\/05","volumn":"1.85\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.84","rise":"13.17%","time":"04\/08","volumn":"5.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"14.85%","time":"04\/09","volumn":"2.56\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.04","rise":"14.52%","time":"04\/10","volumn":"2.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.10","rise":"14.92%","time":"04\/11","volumn":"2.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.25","rise":"9.21%","time":"04\/12","volumn":"2.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.16","rise":"8.60%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"5.65%","time":"04\/16","volumn":"3.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"3.02%","time":"04\/17","volumn":"3.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.15","rise":"1.81%","time":"04\/18","volumn":"6.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"1.88%","time":"04\/19","volumn":"3.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.60","rise":"4.84%","time":"04\/22","volumn":"3.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.79","rise":"6.12%","time":"04\/23","volumn":"3.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.81","rise":"6.25%","time":"04\/24","volumn":"4.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"5.78%","time":"04\/25","volumn":"2.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.73","rise":"5.71%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"6.79%","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.04","rise":"1.08%","time":"04\/30","volumn":"5.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.98","rise":"0.67%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"7.93%","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"10.55%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"8.67%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"5.17%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"6.99%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"6.45%","time":"05\/09","volumn":"2.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"6.85%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.81","rise":"12.97%","time":"05\/13","volumn":"4.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.40","rise":"10.22%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"11.56%","time":"05\/15","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.16","rise":"15.32%","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"16.40%","time":"05\/17","volumn":"5.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.68","rise":"12.10%","time":"05\/20","volumn":"4.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"10.55%","time":"05\/21","volumn":"6.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.52","rise":"11.02%","time":"05\/22","volumn":"12.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.91","rise":"6.92%","time":"05\/23","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"7.12%","time":"05\/24","volumn":"6.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.96","rise":"7.26%","time":"05\/28","volumn":"6.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"7.19%","time":"05\/29","volumn":"4.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.08","rise":"8.06%","time":"05\/30","volumn":"7.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"8.00%","time":"05\/31","volumn":"9.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"16.38","rise":"10.08%","time":"06\/03","volumn":"5.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"16.31","rise":"9.61%","time":"06\/04","volumn":"3.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"16.00","rise":"7.53%","time":"06\/05","volumn":"3.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.30","rise":"9.54%","time":"06\/06","volumn":"3.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.11","rise":"8.27%","time":"06\/07","volumn":"3.62\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.18","rise":"8.74%","time":"06\/10","volumn":"3.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.03","rise":"7.73%","time":"06\/11","volumn":"4.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.16","rise":"8.60%","time":"06\/12","volumn":"4.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"15.50","rise":"4.17%","time":"06\/13","volumn":"8.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.06","rise":"1.21%","time":"06\/14","volumn":"8.52\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"15.32","rise":"2.96%","time":"06\/17","volumn":"6.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"15.06","rise":"1.21%","time":"06\/18","volumn":"3.41\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.40","rise":"-3.23%","time":"06\/20","volumn":"6.66\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.30","rise":"-3.90%","time":"06\/21","volumn":"6.18\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"14.15","rise":"-4.91%","time":"06\/24","volumn":"4.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"13.72","rise":"-7.80%","time":"06\/25","volumn":"3.74\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"13.79","rise":"-7.33%","time":"06\/26","volumn":"5.48\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"13.15","rise":"-11.63%","time":"06\/27","volumn":"6.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"13.02","rise":"-12.50%","time":"06\/28","volumn":"4.97\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"13.17","rise":"-11.49%","time":"07\/01","volumn":"3.97\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"13.41","rise":"-9.88%","time":"07\/02","volumn":"2.95\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"13.72","rise":"-7.80%","time":"07\/03","volumn":"2.58\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"13.24","rise":"-11.02%","time":"07\/05","volumn":"4.12\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"13.15","rise":"-11.63%","time":"07\/08","volumn":"6.90\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"13.42","rise":"-9.81%","time":"07\/09","volumn":"3.62\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"13.39","rise":"-10.01%","time":"07\/10","volumn":"1.99\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"14.24","rise":"-4.30%","time":"07\/11","volumn":"3.73\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"14.11","rise":"-5.17%","time":"07\/12","volumn":"2.92\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"13.69","rise":"-8.00%","time":"07\/15","volumn":"2.70\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"13.68","rise":"-8.06%","time":"07\/16","volumn":"3.01\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"13.76","rise":"-7.53%","time":"07\/17","volumn":"2.33\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"13.87","rise":"-6.79%","time":"07\/18","volumn":"2.66\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"13.64","rise":"-8.33%","time":"07\/19","volumn":"2.72\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"13.89","rise":"-6.65%","time":"07\/22","volumn":"1.93\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"13.54","rise":"-9.01%","time":"07\/23","volumn":"2.70\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"13.32","rise":"-10.48%","time":"07\/24","volumn":"2.12\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"13.37","rise":"-10.15%","time":"07\/25","volumn":"2.60\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"13.45","rise":"-9.61%","time":"07\/26","volumn":"2.19\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"13.60","rise":"-8.60%","time":"07\/29","volumn":"4.79\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"13.49","rise":"-9.34%","time":"07\/30","volumn":"2.10\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"13.64","rise":"-8.33%","time":"07\/31","volumn":"1.84\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"13.20","rise":"-11.29%","time":"08\/01","volumn":"1.90\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"13.22","rise":"-11.16%","time":"08\/02","volumn":"3.16\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"13.69","rise":"-8.00%","time":"08\/05","volumn":"3.48\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"13.65","rise":"-8.27%","time":"08\/06","volumn":"3.48\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"13.57","rise":"-8.80%","time":"08\/07","volumn":"3.12\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"14.01","rise":"-5.85%","time":"08\/08","volumn":"2.72\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"13.86","rise":"-6.85%","time":"08\/09","volumn":"1.88\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"14.03","rise":"-5.71%","time":"08\/12","volumn":"1.39\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"13.94","rise":"-6.32%","time":"08\/13","volumn":"2.05\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"13.30","rise":"-10.62%","time":"08\/14","volumn":"4.06\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"13.71","rise":"-7.86%","time":"08\/15","volumn":"3.11\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"14.15","rise":"-4.91%","time":"08\/16","volumn":"2.49\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"14.02","rise":"-5.78%","time":"08\/19","volumn":"3.09\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"11.56","rise":"-22.31%","time":"08\/20","volumn":"18.85\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"12.70","rise":"-14.65%","time":"08\/21","volumn":"12.58\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"12.51","rise":"-15.93%","time":"08\/22","volumn":"5.27\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"12.68","rise":"-14.78%","time":"08\/23","volumn":"6.62\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"12.59","rise":"-15.39%","time":"08\/26","volumn":"6.10\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"12.34","rise":"-17.07%","time":"08\/27","volumn":"4.95\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"12.26","rise":"-17.61%","time":"08\/28","volumn":"4.42\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"12.55","rise":"-15.66%","time":"08\/29","volumn":"3.11\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"12.54","rise":"-15.73%","time":"08\/30","volumn":"6.44\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"12.44","rise":"-16.40%","time":"09\/03","volumn":"2.93\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"12.42","rise":"-16.53%","time":"09\/04","volumn":"2.61\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"12.40","rise":"-16.67%","time":"09\/05","volumn":"3.54\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"12.48","rise":"-16.13%","time":"09\/06","volumn":"3.40\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"12.74","rise":"-14.38%","time":"09\/09","volumn":"4.45\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"12.97","rise":"-12.84%","time":"09\/10","volumn":"3.67\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"12.80","rise":"-13.98%","time":"09\/11","volumn":"2.61\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"12.81","rise":"-13.91%","time":"09\/12","volumn":"2.34\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"12.80","rise":"-13.98%","time":"09\/13","volumn":"3.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"12.84","rise":"-13.71%","time":"09\/16","volumn":"1.64\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"12.93","rise":"-13.10%","time":"09\/17","volumn":"2.15\u4e07"}],"points":"240"}}