{"amount":"26.74\u4ebf","changeAmount":"0.080","close":"19.800","currentPrice":"19.880","currenttime":"2024-09-20 16:00:00","e":{"@attributes":{"datetime":"2024-09-20 16:00:00","e1":"19.880","e2":"0.080","e3":"(0.40%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/12","09\/13","09\/16","09\/17","09\/19"]},"cy":{"o":["19.960","19.685","19.410","19.135","18.860"]},"cyrate":{"o":["3.53%","2.10%","0.67%","-0.75%","-2.18%"]},"p":[{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.280","rise":"0","time":"09:35","volumn":"760.66\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.280","rise":"0.00%","time":"09:40","volumn":"248.56\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.140","rise":"-0.73%","time":"09:45","volumn":"294.51\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"09:50","volumn":"234.42\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.040","rise":"-1.24%","time":"09:55","volumn":"123.98\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.040","rise":"-1.24%","time":"10:00","volumn":"216.66\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.980","rise":"-1.56%","time":"10:05","volumn":"135.46\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.960","rise":"-1.66%","time":"10:10","volumn":"188.74\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.860","rise":"-2.18%","time":"10:15","volumn":"318.93\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.940","rise":"-1.76%","time":"10:20","volumn":"96.14\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.960","rise":"-1.66%","time":"10:25","volumn":"134.10\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.020","rise":"-1.35%","time":"10:30","volumn":"173.16\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"10:35","volumn":"117.90\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.020","rise":"-1.35%","time":"10:40","volumn":"89.52\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.000","rise":"-1.45%","time":"10:45","volumn":"61.18\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.040","rise":"-1.24%","time":"10:50","volumn":"211.44\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.000","rise":"-1.45%","time":"10:55","volumn":"58.96\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.040","rise":"-1.24%","time":"11:00","volumn":"61.80\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.040","rise":"-1.24%","time":"11:05","volumn":"54.36\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.020","rise":"-1.35%","time":"11:10","volumn":"54.18\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.020","rise":"-1.35%","time":"11:15","volumn":"33.04\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"11:20","volumn":"35.22\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.100","rise":"-0.93%","time":"11:25","volumn":"267.70\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.080","rise":"-1.04%","time":"11:30","volumn":"65.32\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.080","rise":"-1.04%","time":"11:35","volumn":"20.64\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"11:40","volumn":"14.40\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.040","rise":"-1.24%","time":"11:45","volumn":"35.16\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.040","rise":"-1.24%","time":"11:50","volumn":"25.72\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.000","rise":"-1.45%","time":"11:55","volumn":"17.88\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.000","rise":"-1.45%","time":"12:00","volumn":"49.28\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.020","rise":"-1.35%","time":"13:05","volumn":"149.22\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"13:10","volumn":"55.46\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"13:15","volumn":"45.40\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.080","rise":"-1.04%","time":"13:20","volumn":"44.74\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.080","rise":"-1.04%","time":"13:25","volumn":"44.92\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.100","rise":"-0.93%","time":"13:30","volumn":"80.33\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.080","rise":"-1.04%","time":"13:35","volumn":"25.10\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"13:40","volumn":"140.58\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"13:45","volumn":"34.50\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.080","rise":"-1.04%","time":"13:50","volumn":"46.04\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.040","rise":"-1.24%","time":"13:55","volumn":"116.14\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.080","rise":"-1.04%","time":"14:00","volumn":"33.88\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"14:05","volumn":"39.28\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"14:10","volumn":"43.90\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.060","rise":"-1.14%","time":"14:15","volumn":"46.56\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.000","rise":"-1.45%","time":"14:20","volumn":"35.92\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.020","rise":"-1.35%","time":"14:25","volumn":"90.32\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.020","rise":"-1.35%","time":"14:30","volumn":"22.00\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.040","rise":"-1.24%","time":"14:35","volumn":"69.04\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.020","rise":"-1.35%","time":"14:40","volumn":"15.96\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.020","rise":"-1.35%","time":"14:45","volumn":"44.70\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.000","rise":"-1.45%","time":"14:50","volumn":"40.78\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.980","rise":"-1.56%","time":"14:55","volumn":"51.48\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.960","rise":"-1.66%","time":"15:00","volumn":"95.38\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"19.000","rise":"-1.45%","time":"15:05","volumn":"34.80\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.940","rise":"-1.76%","time":"15:10","volumn":"99.02\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.940","rise":"-1.76%","time":"15:15","volumn":"46.68\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.920","rise":"-1.87%","time":"15:20","volumn":"71.82\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.960","rise":"-1.66%","time":"15:25","volumn":"107.58\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.980","rise":"-1.56%","time":"15:30","volumn":"26.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.980","rise":"-1.56%","time":"15:35","volumn":"69.40\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.940","rise":"-1.76%","time":"15:40","volumn":"47.04\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.960","rise":"-1.66%","time":"15:45","volumn":"147.06\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.960","rise":"-1.66%","time":"15:50","volumn":"154.59\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.960","rise":"-1.66%","time":"15:55","volumn":"143.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.920","rise":"-1.87%","time":"16:00","volumn":"438.14\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.100","rise":"-0.93%","time":"09:35","volumn":"383.81\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.020","rise":"-1.35%","time":"09:40","volumn":"133.82\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.060","rise":"-1.14%","time":"09:45","volumn":"51.50\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.160","rise":"-0.62%","time":"09:50","volumn":"117.34\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.200","rise":"-0.41%","time":"09:55","volumn":"305.20\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.320","rise":"0.21%","time":"10:00","volumn":"577.36\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.280","rise":"0.00%","time":"10:05","volumn":"176.75\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.300","rise":"0.10%","time":"10:10","volumn":"128.68\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.260","rise":"-0.10%","time":"10:15","volumn":"242.09\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.320","rise":"0.21%","time":"10:20","volumn":"142.68\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.300","rise":"0.10%","time":"10:25","volumn":"162.97\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"10:30","volumn":"100.73\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.260","rise":"-0.10%","time":"10:35","volumn":"119.42\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.380","rise":"0.52%","time":"10:40","volumn":"683.22\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.340","rise":"0.31%","time":"10:45","volumn":"147.28\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.280","rise":"0.00%","time":"10:50","volumn":"148.79\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.260","rise":"-0.10%","time":"10:55","volumn":"74.62\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"11:00","volumn":"137.16\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"11:05","volumn":"63.28\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.280","rise":"0.00%","time":"11:10","volumn":"64.26\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.300","rise":"0.10%","time":"11:15","volumn":"114.00\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.340","rise":"0.31%","time":"11:20","volumn":"74.94\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.320","rise":"0.21%","time":"11:25","volumn":"31.14\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.320","rise":"0.21%","time":"11:30","volumn":"88.22\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.300","rise":"0.10%","time":"11:35","volumn":"41.40\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.280","rise":"0.00%","time":"11:40","volumn":"69.26\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.300","rise":"0.10%","time":"11:45","volumn":"28.78\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.320","rise":"0.21%","time":"11:50","volumn":"74.34\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.300","rise":"0.10%","time":"11:55","volumn":"32.10\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.300","rise":"0.10%","time":"12:00","volumn":"10.90\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"13:05","volumn":"90.28\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"13:10","volumn":"76.62\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"13:15","volumn":"55.26\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"13:20","volumn":"22.04\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"13:25","volumn":"20.98\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"13:30","volumn":"15.82\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"13:35","volumn":"41.92\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"13:40","volumn":"20.96\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"13:45","volumn":"23.08\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.200","rise":"-0.41%","time":"13:50","volumn":"48.88\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.200","rise":"-0.41%","time":"13:55","volumn":"101.82\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"14:00","volumn":"49.82\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"14:05","volumn":"39.08\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.200","rise":"-0.41%","time":"14:10","volumn":"39.16\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.240","rise":"-0.21%","time":"14:15","volumn":"59.16\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"14:20","volumn":"25.14\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"14:25","volumn":"35.54\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"14:30","volumn":"34.71\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.180","rise":"-0.52%","time":"14:35","volumn":"98.56\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.180","rise":"-0.52%","time":"14:40","volumn":"41.32\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.200","rise":"-0.41%","time":"14:45","volumn":"80.32\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"14:50","volumn":"22.06\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"14:55","volumn":"19.74\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"15:00","volumn":"82.44\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"15:05","volumn":"54.68\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"15:10","volumn":"90.98\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"15:15","volumn":"25.11\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.180","rise":"-0.52%","time":"15:20","volumn":"68.94\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.200","rise":"-0.41%","time":"15:25","volumn":"75.63\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.200","rise":"-0.41%","time":"15:30","volumn":"65.83\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.200","rise":"-0.41%","time":"15:35","volumn":"68.14\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.180","rise":"-0.52%","time":"15:40","volumn":"49.88\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.180","rise":"-0.52%","time":"15:45","volumn":"94.82\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"15:50","volumn":"411.70\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"15:55","volumn":"191.58\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"-0.31%","time":"16:00","volumn":"446.64\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.000","rise":"-1.45%","time":"09:35","volumn":"242.76\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.040","rise":"-1.24%","time":"09:40","volumn":"53.99\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.000","rise":"-1.45%","time":"09:45","volumn":"59.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.040","rise":"-1.24%","time":"09:50","volumn":"29.11\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.020","rise":"-1.35%","time":"09:55","volumn":"38.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.040","rise":"-1.24%","time":"10:00","volumn":"70.78\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.060","rise":"-1.14%","time":"10:05","volumn":"41.86\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.040","rise":"-1.24%","time":"10:10","volumn":"76.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.000","rise":"-1.45%","time":"10:15","volumn":"46.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.000","rise":"-1.45%","time":"10:20","volumn":"31.52\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.040","rise":"-1.24%","time":"10:25","volumn":"50.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.040","rise":"-1.24%","time":"10:30","volumn":"20.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.000","rise":"-1.45%","time":"10:35","volumn":"17.62\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.020","rise":"-1.35%","time":"10:40","volumn":"19.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.020","rise":"-1.35%","time":"10:45","volumn":"18.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.020","rise":"-1.35%","time":"10:50","volumn":"22.94\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.020","rise":"-1.35%","time":"10:55","volumn":"10.64\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.040","rise":"-1.24%","time":"11:00","volumn":"16.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.020","rise":"-1.35%","time":"11:05","volumn":"14.94\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.080","rise":"-1.04%","time":"11:10","volumn":"24.60\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.140","rise":"-0.73%","time":"11:15","volumn":"19.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"11:20","volumn":"13.94\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.140","rise":"-0.73%","time":"11:25","volumn":"24.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"11:30","volumn":"4.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"11:35","volumn":"15.36\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"11:40","volumn":"20.52\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"11:45","volumn":"7.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"11:50","volumn":"11.24\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.140","rise":"-0.73%","time":"11:55","volumn":"3.16\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"12:00","volumn":"6.00\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.260","rise":"-0.10%","time":"13:05","volumn":"68.09\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.260","rise":"-0.10%","time":"13:10","volumn":"10.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"13:15","volumn":"23.68\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.260","rise":"-0.10%","time":"13:20","volumn":"18.00\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.220","rise":"-0.31%","time":"13:25","volumn":"63.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.220","rise":"-0.31%","time":"13:30","volumn":"3.76\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"13:35","volumn":"66.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"13:40","volumn":"12.26\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.180","rise":"-0.52%","time":"13:45","volumn":"25.66\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"13:50","volumn":"21.60\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"13:55","volumn":"42.58\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.180","rise":"-0.52%","time":"14:00","volumn":"35.08\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"14:05","volumn":"21.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.180","rise":"-0.52%","time":"14:10","volumn":"30.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.180","rise":"-0.52%","time":"14:15","volumn":"7.06\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.180","rise":"-0.52%","time":"14:20","volumn":"8.94\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"14:25","volumn":"19.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.180","rise":"-0.52%","time":"14:30","volumn":"32.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"14:35","volumn":"7.00\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"14:40","volumn":"34.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"14:45","volumn":"15.39\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.180","rise":"-0.52%","time":"14:50","volumn":"40.90\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.180","rise":"-0.52%","time":"14:55","volumn":"23.90\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"15:00","volumn":"7.72\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.220","rise":"-0.31%","time":"15:05","volumn":"35.31\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.240","rise":"-0.21%","time":"15:10","volumn":"33.80\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"15:15","volumn":"34.94\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"15:20","volumn":"17.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"15:25","volumn":"10.06\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"15:30","volumn":"61.52\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"15:35","volumn":"17.00\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"15:40","volumn":"20.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.160","rise":"-0.62%","time":"15:45","volumn":"48.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.180","rise":"-0.52%","time":"15:50","volumn":"32.06\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.200","rise":"-0.41%","time":"15:55","volumn":"415.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.240","rise":"-0.21%","time":"16:00","volumn":"328.78\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.360","rise":"0.41%","time":"09:35","volumn":"230.07\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.340","rise":"0.31%","time":"09:40","volumn":"146.52\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.360","rise":"0.41%","time":"09:45","volumn":"68.46\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.280","rise":"0.00%","time":"09:50","volumn":"46.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.360","rise":"0.41%","time":"09:55","volumn":"46.66\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.400","rise":"0.62%","time":"10:00","volumn":"47.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.400","rise":"0.62%","time":"10:05","volumn":"53.42\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.340","rise":"0.31%","time":"10:10","volumn":"37.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.400","rise":"0.62%","time":"10:15","volumn":"53.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.420","rise":"0.73%","time":"10:20","volumn":"16.40\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.360","rise":"0.41%","time":"10:25","volumn":"23.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.400","rise":"0.62%","time":"10:30","volumn":"70.02\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"10:35","volumn":"101.86\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.460","rise":"0.93%","time":"10:40","volumn":"74.80\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.400","rise":"0.62%","time":"10:45","volumn":"31.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.460","rise":"0.93%","time":"10:50","volumn":"42.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.460","rise":"0.93%","time":"10:55","volumn":"49.32\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.440","rise":"0.83%","time":"11:00","volumn":"75.62\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"11:05","volumn":"12.76\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"11:10","volumn":"283.12\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.460","rise":"0.93%","time":"11:15","volumn":"20.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.420","rise":"0.73%","time":"11:20","volumn":"29.62\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"11:25","volumn":"30.78\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"11:30","volumn":"45.88\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"11:35","volumn":"73.24\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"11:40","volumn":"47.86\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.500","rise":"1.14%","time":"11:45","volumn":"32.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"11:50","volumn":"37.62\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"11:55","volumn":"76.28\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"12:00","volumn":"9.32\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.460","rise":"0.93%","time":"13:05","volumn":"79.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.460","rise":"0.93%","time":"13:10","volumn":"44.66\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"13:15","volumn":"114.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"13:20","volumn":"13.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"13:25","volumn":"44.84\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.540","rise":"1.35%","time":"13:30","volumn":"150.94\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.540","rise":"1.35%","time":"13:35","volumn":"15.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"13:40","volumn":"41.62\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.500","rise":"1.14%","time":"13:45","volumn":"82.32\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.500","rise":"1.14%","time":"13:50","volumn":"9.16\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.500","rise":"1.14%","time":"13:55","volumn":"6.98\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.500","rise":"1.14%","time":"14:00","volumn":"8.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.440","rise":"0.83%","time":"14:05","volumn":"71.16\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.440","rise":"0.83%","time":"14:10","volumn":"95.10\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.440","rise":"0.83%","time":"14:15","volumn":"16.68\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.440","rise":"0.83%","time":"14:20","volumn":"21.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.440","rise":"0.83%","time":"14:25","volumn":"16.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.440","rise":"0.83%","time":"14:30","volumn":"65.76\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"14:35","volumn":"27.66\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"14:40","volumn":"19.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"14:45","volumn":"17.18\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.500","rise":"1.14%","time":"14:50","volumn":"68.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.460","rise":"0.93%","time":"14:55","volumn":"44.04\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.500","rise":"1.14%","time":"15:00","volumn":"53.64\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"15:05","volumn":"132.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.500","rise":"1.14%","time":"15:10","volumn":"26.77\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.500","rise":"1.14%","time":"15:15","volumn":"28.66\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.480","rise":"1.04%","time":"15:20","volumn":"33.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"15:25","volumn":"77.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"15:30","volumn":"43.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"15:35","volumn":"31.12\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"15:40","volumn":"71.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"15:45","volumn":"141.52\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"15:50","volumn":"55.68\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"15:55","volumn":"105.60\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"1.24%","time":"16:00","volumn":"632.63\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.580","rise":"1.56%","time":"09:35","volumn":"614.71\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.540","rise":"1.35%","time":"09:40","volumn":"323.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.420","rise":"0.73%","time":"09:45","volumn":"267.88\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.300","rise":"0.10%","time":"09:50","volumn":"272.84\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.300","rise":"0.10%","time":"09:55","volumn":"140.32\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.440","rise":"0.83%","time":"10:00","volumn":"116.92\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.360","rise":"0.41%","time":"10:05","volumn":"121.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.460","rise":"0.93%","time":"10:10","volumn":"176.79\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.460","rise":"0.93%","time":"10:15","volumn":"212.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.440","rise":"0.83%","time":"10:20","volumn":"121.69\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.440","rise":"0.83%","time":"10:25","volumn":"91.80\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.460","rise":"0.93%","time":"10:30","volumn":"217.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.460","rise":"0.93%","time":"10:35","volumn":"122.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.560","rise":"1.45%","time":"10:40","volumn":"264.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.580","rise":"1.56%","time":"10:45","volumn":"115.41\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.480","rise":"1.04%","time":"10:50","volumn":"201.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.560","rise":"1.45%","time":"10:55","volumn":"131.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.620","rise":"1.76%","time":"11:00","volumn":"411.42\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.580","rise":"1.56%","time":"11:05","volumn":"127.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.560","rise":"1.45%","time":"11:10","volumn":"62.94\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.600","rise":"1.66%","time":"11:15","volumn":"200.97\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.600","rise":"1.66%","time":"11:20","volumn":"81.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.600","rise":"1.66%","time":"11:25","volumn":"144.12\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.620","rise":"1.76%","time":"11:30","volumn":"142.42\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.640","rise":"1.87%","time":"11:35","volumn":"104.98\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.660","rise":"1.97%","time":"11:40","volumn":"128.36\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.660","rise":"1.97%","time":"11:45","volumn":"86.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.620","rise":"1.76%","time":"11:50","volumn":"85.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.660","rise":"1.97%","time":"11:55","volumn":"133.80\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.660","rise":"1.97%","time":"12:00","volumn":"34.92\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.800","rise":"2.70%","time":"13:05","volumn":"949.17\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.760","rise":"2.49%","time":"13:10","volumn":"125.69\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.760","rise":"2.49%","time":"13:15","volumn":"99.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.740","rise":"2.39%","time":"13:20","volumn":"96.62\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.740","rise":"2.39%","time":"13:25","volumn":"116.53\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.700","rise":"2.18%","time":"13:30","volumn":"88.84\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.740","rise":"2.39%","time":"13:35","volumn":"100.45\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.760","rise":"2.49%","time":"13:40","volumn":"146.92\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.740","rise":"2.39%","time":"13:45","volumn":"53.80\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.780","rise":"2.59%","time":"13:50","volumn":"83.47\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.780","rise":"2.59%","time":"13:55","volumn":"93.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.760","rise":"2.49%","time":"14:00","volumn":"55.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.760","rise":"2.49%","time":"14:05","volumn":"68.82\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.780","rise":"2.59%","time":"14:10","volumn":"118.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.800","rise":"2.70%","time":"14:15","volumn":"183.16\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.840","rise":"2.90%","time":"14:20","volumn":"133.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.820","rise":"2.80%","time":"14:25","volumn":"156.56\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.840","rise":"2.90%","time":"14:30","volumn":"263.88\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.900","rise":"3.22%","time":"14:35","volumn":"408.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.900","rise":"3.22%","time":"14:40","volumn":"349.98\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.900","rise":"3.22%","time":"14:45","volumn":"168.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.960","rise":"3.53%","time":"14:50","volumn":"474.74\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.960","rise":"3.53%","time":"14:55","volumn":"281.80\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.960","rise":"3.53%","time":"15:00","volumn":"172.24\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.900","rise":"3.22%","time":"15:05","volumn":"211.76\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.880","rise":"3.11%","time":"15:10","volumn":"152.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.860","rise":"3.01%","time":"15:15","volumn":"215.92\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.840","rise":"2.90%","time":"15:20","volumn":"137.66\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.820","rise":"2.80%","time":"15:25","volumn":"73.14\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.840","rise":"2.90%","time":"15:30","volumn":"176.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.840","rise":"2.90%","time":"15:35","volumn":"58.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.840","rise":"2.90%","time":"15:40","volumn":"51.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.820","rise":"2.80%","time":"15:45","volumn":"174.85\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.820","rise":"2.80%","time":"15:50","volumn":"129.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.840","rise":"2.90%","time":"15:55","volumn":"239.72\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.800","rise":"2.70%","time":"16:00","volumn":"1082.21\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18258.57","ratio":"1.36%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3495.61","ratio":"1.11%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6381.50","ratio":"1.21%"}],"marketCapitalization":"4960.14\u4ebf","maxPrice":"20.200","minPrice":"19.720","monthlyTendency":{"cx":{"o":["2024\/08\/21","2024\/09\/19"]},"cy":{"o":["19.800","19.230","18.660","18.090","17.520"]},"cyrate":{"o":["13.01%","11.22%","9.42%","7.62%","5.82%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"17.520","rise":"0","time":"08\/21","volumn":"9803.66\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"19.100","rise":"9.02%","time":"08\/22","volumn":"4.35\u4ebf"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"18.820","rise":"7.42%","time":"08\/23","volumn":"1.23\u4ebf"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"18.720","rise":"6.85%","time":"08\/26","volumn":"8519.03\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"18.880","rise":"7.76%","time":"08\/27","volumn":"8814.43\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"18.960","rise":"8.22%","time":"08\/28","volumn":"7618.60\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"18.880","rise":"7.76%","time":"08\/29","volumn":"6973.39\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"19.500","rise":"11.30%","time":"08\/30","volumn":"1.78\u4ebf"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"19.060","rise":"8.79%","time":"09\/02","volumn":"8145.41\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"19.180","rise":"9.47%","time":"09\/03","volumn":"6636.37\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"18.660","rise":"6.51%","time":"09\/04","volumn":"1.06\u4ebf"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"18.540","rise":"5.82%","time":"09\/05","volumn":"9421.38\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"18.620","rise":"6.28%","time":"09\/09","volumn":"1.49\u4ebf"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"18.660","rise":"6.51%","time":"09\/10","volumn":"8116.36\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.960","rise":"8.22%","time":"09\/11","volumn":"7464.17\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.920","rise":"7.99%","time":"09\/12","volumn":"6997.31\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"9.70%","time":"09\/13","volumn":"7314.68\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.240","rise":"9.82%","time":"09\/16","volumn":"2726.73\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"11.42%","time":"09\/17","volumn":"4423.91\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.800","rise":"13.01%","time":"09\/19","volumn":"1.27\u4ebf"}],"points":"20"},"open":"19.800","priceChangeRatio":"0.40%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["20.200","20.100","20.000","19.900","19.800"]},"cyrate":{"o":["2.02%","1.52%","1.01%","0.51%","0.00%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.800","rise":"0.00%","time":"09:30","volumn":"129.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"09:31","volumn":"308.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.980","rise":"0.91%","time":"09:32","volumn":"474.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:33","volumn":"1336.68\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.150","rise":"1.77%","time":"09:34","volumn":"1703.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.200","rise":"2.02%","time":"09:35","volumn":"1880.82\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.100","rise":"1.52%","time":"09:36","volumn":"2105.28\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.150","rise":"1.77%","time":"09:37","volumn":"2254.96\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.100","rise":"1.52%","time":"09:38","volumn":"2390.32\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:39","volumn":"2510.92\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:40","volumn":"2615.63\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"09:41","volumn":"2729.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.980","rise":"0.91%","time":"09:42","volumn":"2781.00\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.980","rise":"0.91%","time":"09:43","volumn":"2809.00\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:44","volumn":"2982.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:45","volumn":"3030.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"09:46","volumn":"3099.69\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.980","rise":"0.91%","time":"09:47","volumn":"3142.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.980","rise":"0.91%","time":"09:48","volumn":"3183.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.000","rise":"1.01%","time":"09:49","volumn":"3303.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.000","rise":"1.01%","time":"09:50","volumn":"3380.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.000","rise":"1.01%","time":"09:51","volumn":"3426.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:52","volumn":"3454.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.000","rise":"1.01%","time":"09:53","volumn":"3476.28\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:54","volumn":"3496.48\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:55","volumn":"3524.78\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:56","volumn":"3583.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:57","volumn":"3614.72\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"09:58","volumn":"3643.86\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"09:59","volumn":"3813.00\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"10:00","volumn":"3895.14\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:01","volumn":"3921.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"10:02","volumn":"3981.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:03","volumn":"4010.76\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:04","volumn":"4034.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:05","volumn":"4091.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:06","volumn":"4126.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"10:07","volumn":"4242.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"10:08","volumn":"4323.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:09","volumn":"4416.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:10","volumn":"4498.24\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:11","volumn":"4510.66\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:12","volumn":"4543.52\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:13","volumn":"4576.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.980","rise":"0.91%","time":"10:14","volumn":"4615.30\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.050","rise":"1.26%","time":"10:15","volumn":"4958.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"10:16","volumn":"5025.20\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:17","volumn":"5034.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:18","volumn":"5118.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"10:19","volumn":"5290.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.820","rise":"0.10%","time":"10:20","volumn":"5333.93\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"10:21","volumn":"5387.85\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"10:22","volumn":"5403.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:23","volumn":"5419.05\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"10:24","volumn":"5439.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:25","volumn":"5446.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:26","volumn":"5489.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:27","volumn":"5505.85\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:28","volumn":"5521.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:29","volumn":"5535.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:30","volumn":"5556.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"10:31","volumn":"5602.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"10:32","volumn":"5679.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:33","volumn":"5687.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:34","volumn":"5725.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:35","volumn":"5741.05\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"10:36","volumn":"5749.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"10:37","volumn":"5759.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"10:38","volumn":"5777.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"10:39","volumn":"5792.73\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:40","volumn":"5822.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:41","volumn":"5838.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:42","volumn":"5857.89\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:43","volumn":"5885.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:44","volumn":"5922.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:45","volumn":"5935.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"10:46","volumn":"5948.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.820","rise":"0.10%","time":"10:47","volumn":"6008.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"10:48","volumn":"6056.75\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.820","rise":"0.10%","time":"10:49","volumn":"6130.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"10:50","volumn":"6187.73\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"10:51","volumn":"6232.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.820","rise":"0.10%","time":"10:52","volumn":"6244.76\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"10:53","volumn":"6271.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"10:54","volumn":"6283.80\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"10:55","volumn":"6294.84\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"10:56","volumn":"6316.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:57","volumn":"6344.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:58","volumn":"6346.46\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"10:59","volumn":"6378.00\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:00","volumn":"6393.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:01","volumn":"6464.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:02","volumn":"6479.88\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:03","volumn":"6497.78\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:04","volumn":"6524.92\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:05","volumn":"6531.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"11:06","volumn":"6539.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:07","volumn":"6551.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:08","volumn":"6741.06\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:09","volumn":"6789.80\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:10","volumn":"6798.70\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:11","volumn":"6805.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:12","volumn":"6828.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:13","volumn":"6847.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"11:14","volumn":"6860.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.980","rise":"0.91%","time":"11:15","volumn":"6952.93\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.000","rise":"1.01%","time":"11:16","volumn":"7322.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.000","rise":"1.01%","time":"11:17","volumn":"7368.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"20.000","rise":"1.01%","time":"11:18","volumn":"7377.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.980","rise":"0.91%","time":"11:19","volumn":"7396.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.980","rise":"0.91%","time":"11:20","volumn":"7400.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:21","volumn":"7423.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:22","volumn":"7442.05\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:23","volumn":"7513.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"11:24","volumn":"7525.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:25","volumn":"7566.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:26","volumn":"7586.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:27","volumn":"7591.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:28","volumn":"7601.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:29","volumn":"7606.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:30","volumn":"7629.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:31","volumn":"7638.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:32","volumn":"7649.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:33","volumn":"7688.59\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:34","volumn":"7697.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:35","volumn":"7708.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"11:36","volumn":"7719.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"11:37","volumn":"7738.79\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:38","volumn":"7793.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:39","volumn":"7799.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:40","volumn":"7813.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:41","volumn":"7825.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:42","volumn":"7828.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:43","volumn":"7832.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:44","volumn":"7834.45\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"11:45","volumn":"7836.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:46","volumn":"7853.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:47","volumn":"7859.89\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:48","volumn":"7862.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"11:49","volumn":"7864.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:50","volumn":"7866.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:51","volumn":"7881.65\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:52","volumn":"7885.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:53","volumn":"7888.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:54","volumn":"7899.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"11:55","volumn":"7904.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"11:56","volumn":"7909.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:57","volumn":"7914.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"11:58","volumn":"7917.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"11:59","volumn":"7924.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"12:00","volumn":"7933.75\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:01","volumn":"8001.70\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:02","volumn":"8014.52\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"13:03","volumn":"8037.72\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"13:04","volumn":"8054.32\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"13:05","volumn":"8064.70\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.960","rise":"0.81%","time":"13:06","volumn":"8078.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:07","volumn":"8079.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:08","volumn":"8107.62\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"13:09","volumn":"8119.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:10","volumn":"8124.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:11","volumn":"8146.74\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:12","volumn":"8156.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"13:13","volumn":"8174.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:14","volumn":"8216.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"13:15","volumn":"8223.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"13:16","volumn":"8242.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:17","volumn":"8249.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"13:18","volumn":"8260.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:19","volumn":"8278.75\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"13:20","volumn":"8289.78\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:21","volumn":"8324.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:22","volumn":"8326.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:23","volumn":"8343.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:24","volumn":"8346.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"13:25","volumn":"8361.62\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"13:26","volumn":"8364.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:27","volumn":"8382.36\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:28","volumn":"8401.08\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:29","volumn":"8407.08\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"13:30","volumn":"8409.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"13:31","volumn":"8415.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"13:32","volumn":"8427.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:33","volumn":"8439.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:34","volumn":"8443.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"13:35","volumn":"8446.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:36","volumn":"8494.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:37","volumn":"8505.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:38","volumn":"8510.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:39","volumn":"8518.62\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:40","volumn":"8523.73\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"13:41","volumn":"8528.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"13:42","volumn":"8563.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"13:43","volumn":"8567.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"13:44","volumn":"8601.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"13:45","volumn":"8605.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"13:46","volumn":"8609.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"13:47","volumn":"8619.93\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"13:48","volumn":"8642.88\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"13:49","volumn":"8664.24\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"13:50","volumn":"8685.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"13:51","volumn":"8742.59\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"13:52","volumn":"8752.32\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"13:53","volumn":"8754.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"13:54","volumn":"8761.82\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"13:55","volumn":"8788.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"13:56","volumn":"8803.77\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"13:57","volumn":"8825.08\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"13:58","volumn":"8840.80\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"13:59","volumn":"8853.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"14:00","volumn":"8863.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:01","volumn":"8912.74\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:02","volumn":"8970.20\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:03","volumn":"8984.48\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:04","volumn":"8988.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"14:05","volumn":"8992.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:06","volumn":"8993.70\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:07","volumn":"8999.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:08","volumn":"9023.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:09","volumn":"9044.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"14:10","volumn":"9097.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:11","volumn":"9108.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:12","volumn":"9123.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:13","volumn":"9127.59\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:14","volumn":"9154.65\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"14:15","volumn":"9175.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"14:16","volumn":"9182.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:17","volumn":"9192.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:18","volumn":"9213.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"14:19","volumn":"9219.93\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:20","volumn":"9223.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:21","volumn":"9237.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:22","volumn":"9244.45\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:23","volumn":"9257.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:24","volumn":"9260.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:25","volumn":"9267.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:26","volumn":"9309.69\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:27","volumn":"9321.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:28","volumn":"9324.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:29","volumn":"9336.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:30","volumn":"9347.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:31","volumn":"9361.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:32","volumn":"9378.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:33","volumn":"9384.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:34","volumn":"9390.65\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:35","volumn":"9418.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:36","volumn":"9427.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:37","volumn":"9441.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:38","volumn":"9456.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:39","volumn":"9463.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:40","volumn":"9481.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:41","volumn":"9486.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"14:42","volumn":"9531.05\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:43","volumn":"9538.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:44","volumn":"9563.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"14:45","volumn":"9567.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:46","volumn":"9574.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:47","volumn":"9583.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:48","volumn":"9587.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:49","volumn":"9591.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"14:50","volumn":"9622.77\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:51","volumn":"9627.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:52","volumn":"9645.45\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:53","volumn":"9648.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"14:54","volumn":"9652.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"14:55","volumn":"9679.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"14:56","volumn":"9684.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"14:57","volumn":"9715.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"14:58","volumn":"9718.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"14:59","volumn":"9725.93\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"15:00","volumn":"9774.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"15:01","volumn":"9801.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.820","rise":"0.10%","time":"15:02","volumn":"9804.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.840","rise":"0.20%","time":"15:03","volumn":"9836.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"15:04","volumn":"9845.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"15:05","volumn":"9857.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"15:06","volumn":"9889.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:07","volumn":"9908.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:08","volumn":"9917.78\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:09","volumn":"9925.36\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:10","volumn":"9945.45\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:11","volumn":"9964.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:12","volumn":"9975.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:13","volumn":"9984.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:14","volumn":"1.00\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:15","volumn":"1.00\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:16","volumn":"1.01\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:17","volumn":"1.01\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:18","volumn":"1.01\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:19","volumn":"1.01\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:20","volumn":"1.01\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:21","volumn":"1.02\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:22","volumn":"1.02\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:23","volumn":"1.03\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:24","volumn":"1.03\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:25","volumn":"1.03\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:26","volumn":"1.03\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:27","volumn":"1.03\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:28","volumn":"1.04\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"15:29","volumn":"1.04\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.940","rise":"0.71%","time":"15:30","volumn":"1.05\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:31","volumn":"1.05\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:32","volumn":"1.05\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:33","volumn":"1.05\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:34","volumn":"1.05\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:35","volumn":"1.06\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:36","volumn":"1.07\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:37","volumn":"1.08\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:38","volumn":"1.08\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:39","volumn":"1.09\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:40","volumn":"1.09\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:41","volumn":"1.09\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:42","volumn":"1.09\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.920","rise":"0.61%","time":"15:43","volumn":"1.10\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:44","volumn":"1.10\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:45","volumn":"1.11\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:46","volumn":"1.11\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:47","volumn":"1.11\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:48","volumn":"1.11\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:49","volumn":"1.12\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:50","volumn":"1.12\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:51","volumn":"1.13\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:52","volumn":"1.13\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:53","volumn":"1.14\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:54","volumn":"1.14\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:55","volumn":"1.14\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:56","volumn":"1.14\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.860","rise":"0.30%","time":"15:57","volumn":"1.15\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"15:58","volumn":"1.15\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.900","rise":"0.51%","time":"15:59","volumn":"1.16\u4ebf"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"19.880","rise":"0.40%","time":"16:00","volumn":"1.34\u4ebf"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37[01810]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01810.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01810.html?from=360search","volume":"1.34\u4ebf","yearlyTendency":{"cx":{"o":["2023\/09\/28","2024\/09\/19"]},"cy":{"o":["19.980","17.905","15.830","13.755","11.680"]},"cyrate":{"o":["70.48%","52.77%","35.07%","17.36%","-0.34%"]},"p":[{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"0","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"5.29%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"2.22%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"1.19%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"-0.34%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"1.37%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"1.88%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"4.78%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"4.95%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"8.02%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"7.51%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"7.00%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"11.26%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"12.46%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"15.87%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"13.48%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"10.58%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"12.63%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"13.99%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"15.36%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"22.18%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"19.62%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"21.33%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"28.67%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"30.03%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"32.59%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"34.98%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"37.71%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"40.96%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"36.86%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"38.40%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"35.32%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"43.34%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"33.96%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"36.01%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"38.05%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"31.23%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"29.01%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"31.74%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"27.99%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"29.18%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"32.42%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"32.08%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"33.28%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"29.35%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"29.86%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"26.11%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"26.96%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"25.26%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"24.74%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"24.23%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"29.35%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"32.59%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"36.18%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"36.35%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"35.67%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"37.71%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"37.54%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"36.18%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"33.79%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"39.25%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"38.91%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"33.11%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"32.08%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"27.82%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"28.67%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"27.47%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"22.53%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"22.35%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"20.31%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"23.55%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"22.01%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"21.16%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"17.92%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"12.12%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"13.65%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"12.46%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"10.75%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"12.80%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"16.89%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"17.24%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"12.63%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"13.48%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"10.07%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"5.12%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"5.63%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"4.10%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"3.41%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"10.07%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"8.36%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"7.68%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"6.31%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"7.17%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"8.53%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"14.51%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"10.24%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"10.75%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"13.99%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"14.33%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"12.80%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"11.77%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"15.02%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"11.60%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"12.80%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"13.65%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"13.82%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"8.87%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"11.26%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"9.22%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"11.60%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"14.33%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"27.30%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"27.30%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"25.94%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"24.06%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"27.47%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"26.79%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"23.72%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"25.94%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"26.28%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"26.45%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"30.55%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"25.94%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"27.47%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"38.91%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"32.76%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"32.59%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"32.25%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"36.35%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"36.52%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"37.20%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"40.78%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"40.96%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"35.84%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"38.91%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"39.76%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"34.81%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"34.98%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"38.05%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"42.15%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"41.64%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"48.12%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"48.63%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"47.78%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"50.51%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"55.12%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"54.44%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"53.07%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"62.97%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"63.48%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"65.53%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"65.19%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"70.48%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"69.11%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"70.14%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"69.62%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"64.68%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"65.87%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"61.60%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"56.14%","time":"05\/24","volumn":"1.82\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"57.34%","time":"05\/27","volumn":"1.11\u4ebf"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"54.78%","time":"05\/28","volumn":"8190.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"51.71%","time":"05\/29","volumn":"1.02\u4ebf"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"51.02%","time":"05\/30","volumn":"1.06\u4ebf"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.480","rise":"49.15%","time":"05\/31","volumn":"1.36\u4ebf"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"52.73%","time":"06\/03","volumn":"1.06\u4ebf"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"51.71%","time":"06\/04","volumn":"7521.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.700","rise":"51.02%","time":"06\/05","volumn":"7352.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.960","rise":"53.24%","time":"06\/06","volumn":"1.20\u4ebf"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"50.34%","time":"06\/07","volumn":"2.01\u4ebf"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"17.320","rise":"47.78%","time":"06\/11","volumn":"1.50\u4ebf"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"17.140","rise":"46.25%","time":"06\/12","volumn":"8436.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"17.560","rise":"49.83%","time":"06\/13","volumn":"8202.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"17.300","rise":"47.61%","time":"06\/14","volumn":"8663.04\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"17.320","rise":"47.78%","time":"06\/17","volumn":"6240.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"17.380","rise":"48.29%","time":"06\/18","volumn":"4666.00\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"18.480","rise":"57.68%","time":"06\/19","volumn":"1.59\u4ebf"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"18.520","rise":"58.02%","time":"06\/20","volumn":"9018.53\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"18.180","rise":"55.12%","time":"06\/21","volumn":"8785.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"18.020","rise":"53.75%","time":"06\/24","volumn":"6997.70\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"17.780","rise":"51.71%","time":"06\/25","volumn":"5811.66\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"17.820","rise":"52.05%","time":"06\/26","volumn":"4458.25\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"16.540","rise":"41.13%","time":"06\/27","volumn":"2.46\u4ebf"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"16.480","rise":"40.61%","time":"06\/28","volumn":"9410.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"16.660","rise":"42.15%","time":"07\/02","volumn":"6242.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"16.900","rise":"44.20%","time":"07\/03","volumn":"6848.08\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"16.840","rise":"43.69%","time":"07\/04","volumn":"4713.66\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"16.620","rise":"41.81%","time":"07\/05","volumn":"5078.06\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"16.460","rise":"40.44%","time":"07\/08","volumn":"5438.77\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"16.400","rise":"39.93%","time":"07\/09","volumn":"8364.61\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"16.120","rise":"37.54%","time":"07\/10","volumn":"8131.41\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"16.680","rise":"42.32%","time":"07\/11","volumn":"6924.56\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"16.840","rise":"43.69%","time":"07\/12","volumn":"8486.15\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"16.460","rise":"40.44%","time":"07\/15","volumn":"7535.34\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"16.340","rise":"39.42%","time":"07\/16","volumn":"6664.13\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"16.780","rise":"43.17%","time":"07\/17","volumn":"7134.70\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"16.840","rise":"43.69%","time":"07\/18","volumn":"6935.72\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"16.520","rise":"40.96%","time":"07\/19","volumn":"7088.84\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"17.220","rise":"46.93%","time":"07\/22","volumn":"1.18\u4ebf"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"16.960","rise":"44.71%","time":"07\/23","volumn":"6443.39\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"16.540","rise":"41.13%","time":"07\/24","volumn":"9165.23\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"16.200","rise":"38.23%","time":"07\/25","volumn":"7285.47\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"16.360","rise":"39.59%","time":"07\/26","volumn":"6427.36\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"16.820","rise":"43.52%","time":"07\/29","volumn":"8284.39\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"39.25%","time":"07\/30","volumn":"7579.99\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"16.840","rise":"43.69%","time":"07\/31","volumn":"9362.18\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"16.680","rise":"42.32%","time":"08\/01","volumn":"5065.75\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"16.080","rise":"37.20%","time":"08\/02","volumn":"1.33\u4ebf"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"15.860","rise":"35.32%","time":"08\/05","volumn":"1.38\u4ebf"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"15.820","rise":"34.98%","time":"08\/06","volumn":"7432.85\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"15.900","rise":"35.67%","time":"08\/07","volumn":"5182.63\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"15.840","rise":"35.15%","time":"08\/08","volumn":"5756.09\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"16.400","rise":"39.93%","time":"08\/09","volumn":"1.05\u4ebf"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"16.460","rise":"40.44%","time":"08\/12","volumn":"4950.63\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"16.900","rise":"44.20%","time":"08\/13","volumn":"8911.34\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"16.860","rise":"43.86%","time":"08\/14","volumn":"4224.43\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"17.220","rise":"46.93%","time":"08\/15","volumn":"9455.11\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"17.320","rise":"47.78%","time":"08\/16","volumn":"7124.65\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"17.620","rise":"50.34%","time":"08\/19","volumn":"1.23\u4ebf"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"17.680","rise":"50.85%","time":"08\/20","volumn":"7986.55\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"17.520","rise":"49.49%","time":"08\/21","volumn":"9803.66\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"19.100","rise":"62.97%","time":"08\/22","volumn":"4.35\u4ebf"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"18.820","rise":"60.58%","time":"08\/23","volumn":"1.23\u4ebf"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"18.720","rise":"59.73%","time":"08\/26","volumn":"8519.03\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"18.880","rise":"61.09%","time":"08\/27","volumn":"8814.43\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"18.960","rise":"61.77%","time":"08\/28","volumn":"7618.60\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"18.880","rise":"61.09%","time":"08\/29","volumn":"6973.39\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"19.500","rise":"66.38%","time":"08\/30","volumn":"1.78\u4ebf"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"19.060","rise":"62.63%","time":"09\/02","volumn":"8145.41\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"19.180","rise":"63.65%","time":"09\/03","volumn":"6636.37\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"18.660","rise":"59.22%","time":"09\/04","volumn":"1.06\u4ebf"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"18.540","rise":"58.19%","time":"09\/05","volumn":"9421.38\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"18.620","rise":"58.87%","time":"09\/09","volumn":"1.49\u4ebf"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"18.660","rise":"59.22%","time":"09\/10","volumn":"8116.36\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"18.960","rise":"61.77%","time":"09\/11","volumn":"7464.17\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"18.920","rise":"61.43%","time":"09\/12","volumn":"6997.31\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"19.220","rise":"63.99%","time":"09\/13","volumn":"7314.68\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"19.240","rise":"64.16%","time":"09\/16","volumn":"2726.73\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"19.520","rise":"66.55%","time":"09\/17","volumn":"4423.91\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"19.800","rise":"68.94%","time":"09\/19","volumn":"1.27\u4ebf"}],"points":"240"}}