为您推荐 申通快递 中通快递单号查询官网 查快递物流信息 中通快运 中通快递电话 快递100 中通快递查询 中通快递客服 圆通快递 中通快递查询单号查询

中通快递官网

为你提供专业速运，链接你的品质生活

快递单号

物流追踪

该单号暂无物流进展，请稍后再试，或检查公司和单号是否有误！
中通快递
查看更多

首页- 中通快递

中通快递官网为您提供中通快递单号(运单)跟踪查询,投诉电话查询,运费报价查询,中通营业网点查询,在线下单(寄件)等服务,汽车物流,入厂物流,售后物流,全国统一客服热线:...
zto.com

中通快递单号查询

中通快递是一家集快递、物流及其他业务于一体的大型集团公司,注册商标“中通®”、“zto®”。中通的服务产品有国内快递、国际快递、物流配送与仓储等,提供“门到门”...

爱查快递

中通快递的相关推荐

相关机构
展开

热门资讯推荐

    中通快递_相关机构

    中通快递单号查询

    中通快递服务有限公司创建于2002年5月8日,和韵达快递一样,是一家集物流与快递于一体、综合实力位居国内物流快递企业前列的大型集团公司。为客户提供安全、快捷、周到...
    快递100

    中通快递

    正在定位您的位置
    改位置
    取消
    为你推荐

    中通快递_相关企业

    中通快递

    全国人大常委会副委员长、民盟中央主席丁仲礼调研中通总部 2024-04-23 用我们的产品造就更多人的幸福——中通快递发布2023年度ESG报告 2024-04-03 江西省委书记尹弘...
    zto.com

    中通快递_客服电话

    官方客服提示

    本条结果由360搜索整理

    www.zto.com
    查看更多

    安全提示

    未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

    中通快递[ZTO]美股_九方智投

    20.01 -0.75 (-3.61%)

    2024-07-06 04:01:00  (北京时间)

    {"amount":"8053.35\u4e07","changeAmount":"-0.75","close":"20.76","currentPrice":"20.01","currenttime":"2024-07-06 04:01:00","e":{"@attributes":{"datetime":"2024-07-06 04:01:00","e1":"20.01","e2":"-0.75","e3":"(-3.61%)"}},"fiveDaysTtendency":{"cx":{"o":["07\/02","07\/03","07\/04","07\/05","07\/06"]},"cy":{"o":["21.01","20.67","20.34","20.00","19.67"]},"cyrate":{"o":["0.78%","-0.82%","-2.43%","-4.03%","-5.64%"]},"p":[{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"0","time":"02:35","volumn":"21.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-0.02%","time":"02:40","volumn":"92.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-0.05%","time":"02:45","volumn":"23.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.82","rise":"-0.14%","time":"02:50","volumn":"153.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.80","rise":"-0.22%","time":"02:55","volumn":"38.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.80","rise":"-0.24%","time":"03:00","volumn":"32.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.78","rise":"-0.31%","time":"03:05","volumn":"115.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.78","rise":"-0.31%","time":"03:10","volumn":"130.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.77","rise":"-0.34%","time":"03:15","volumn":"51.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.78","rise":"-0.31%","time":"03:20","volumn":"69.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.77","rise":"-0.36%","time":"03:25","volumn":"413.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.73","rise":"-0.53%","time":"03:30","volumn":"403.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.72","rise":"-0.60%","time":"03:35","volumn":"229.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.70","rise":"-0.67%","time":"03:40","volumn":"349.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.70","rise":"-0.72%","time":"03:45","volumn":"486.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.69","rise":"-0.74%","time":"03:50","volumn":"351.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.75","rise":"-0.43%","time":"03:55","volumn":"1108.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.75","rise":"-0.46%","time":"04:00","volumn":"1.82\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.73","rise":"-0.55%","time":"21:35","volumn":"310.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-0.62%","time":"21:40","volumn":"85.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.74","rise":"-0.50%","time":"21:45","volumn":"110.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.69","rise":"-0.74%","time":"21:50","volumn":"65.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.98%","time":"21:55","volumn":"126.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-1.00%","time":"22:00","volumn":"171.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.73","rise":"-0.58%","time":"22:05","volumn":"97.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.66","rise":"-0.86%","time":"22:10","volumn":"162.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.98%","time":"22:15","volumn":"150.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.68","rise":"-0.79%","time":"22:20","volumn":"105.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-1.10%","time":"22:25","volumn":"86.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.62","rise":"-1.08%","time":"22:30","volumn":"199.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-1.22%","time":"22:35","volumn":"62.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-1.32%","time":"22:40","volumn":"102.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-1.30%","time":"22:45","volumn":"47.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-1.27%","time":"22:50","volumn":"100.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-1.37%","time":"22:55","volumn":"59.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-1.32%","time":"23:00","volumn":"31.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-1.37%","time":"23:05","volumn":"74.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-1.25%","time":"23:10","volumn":"214.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-1.32%","time":"23:15","volumn":"60.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-1.39%","time":"23:20","volumn":"46.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-1.32%","time":"23:25","volumn":"71.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-1.25%","time":"23:30","volumn":"50.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-1.37%","time":"23:35","volumn":"21.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-1.37%","time":"23:40","volumn":"93.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-1.37%","time":"23:45","volumn":"27.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-1.32%","time":"23:50","volumn":"36.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-1.22%","time":"23:55","volumn":"23.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-1.15%","time":"00:00","volumn":"320.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-1.20%","time":"00:05","volumn":"36.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-1.03%","time":"00:10","volumn":"37.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.84%","time":"00:15","volumn":"151.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.79%","time":"00:20","volumn":"40.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"00:25","volumn":"30.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.70%","time":"00:30","volumn":"57.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"00:35","volumn":"60.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.67%","time":"00:40","volumn":"47.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.77%","time":"00:45","volumn":"50.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.84%","time":"00:50","volumn":"27.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.94%","time":"00:55","volumn":"45.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.82%","time":"01:00","volumn":"52.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.84%","time":"01:05","volumn":"56.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"01:10","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"01:15","volumn":"37.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.65%","time":"01:20","volumn":"72.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.69%","time":"01:25","volumn":"62.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.70%","time":"01:30","volumn":"57.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.70%","time":"01:35","volumn":"14.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.70%","time":"01:40","volumn":"124.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.70%","time":"01:45","volumn":"55.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.72%","time":"01:50","volumn":"28.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.70%","time":"01:55","volumn":"70.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.77%","time":"02:00","volumn":"88.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.82%","time":"02:05","volumn":"12.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.82%","time":"02:10","volumn":"36.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.84%","time":"02:15","volumn":"109.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.84%","time":"02:20","volumn":"31.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.94%","time":"02:25","volumn":"76.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-1.01%","time":"02:30","volumn":"27.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-1.20%","time":"02:35","volumn":"294.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-1.15%","time":"02:40","volumn":"25.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-1.03%","time":"02:45","volumn":"83.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.96%","time":"02:50","volumn":"35.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.98%","time":"02:55","volumn":"35.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-1.01%","time":"03:00","volumn":"68.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-1.08%","time":"03:05","volumn":"122.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.98%","time":"03:10","volumn":"28.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-1.10%","time":"03:15","volumn":"149.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-1.10%","time":"03:20","volumn":"73.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-1.08%","time":"03:25","volumn":"73.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.94%","time":"03:30","volumn":"107.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.89%","time":"03:35","volumn":"278.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"03:40","volumn":"178.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.77%","time":"03:45","volumn":"220.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.70%","time":"03:50","volumn":"464.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"03:55","volumn":"555.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.65%","time":"04:00","volumn":"3629.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.72","rise":"-0.60%","time":"21:35","volumn":"1712.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.89%","time":"21:40","volumn":"117.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"21:45","volumn":"48.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.98%","time":"21:50","volumn":"71.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"21:55","volumn":"73.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.77","rise":"-0.36%","time":"22:00","volumn":"65.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.74","rise":"-0.50%","time":"22:05","volumn":"113.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.77","rise":"-0.36%","time":"22:10","volumn":"95.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.75","rise":"-0.43%","time":"22:15","volumn":"78.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.77","rise":"-0.38%","time":"22:20","volumn":"67.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.62%","time":"22:25","volumn":"78.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"22:30","volumn":"98.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.77%","time":"22:35","volumn":"62.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.89%","time":"22:40","volumn":"65.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.96%","time":"22:45","volumn":"27.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.98%","time":"22:50","volumn":"120.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.84%","time":"22:55","volumn":"45.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.86%","time":"23:00","volumn":"67.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-1.13%","time":"23:05","volumn":"161.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-1.06%","time":"23:10","volumn":"242.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.58","rise":"-1.27%","time":"23:15","volumn":"152.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.79%","time":"23:20","volumn":"195.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.72%","time":"23:25","volumn":"97.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.77%","time":"23:30","volumn":"41.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.82%","time":"23:35","volumn":"87.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.79%","time":"23:40","volumn":"100.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.74%","time":"23:45","volumn":"71.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.84%","time":"23:50","volumn":"62.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.77%","time":"23:55","volumn":"141.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.66","rise":"-0.86%","time":"00:00","volumn":"175.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.66","rise":"-0.91%","time":"00:05","volumn":"41.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.66","rise":"-0.86%","time":"00:10","volumn":"60.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.65","rise":"-0.94%","time":"00:15","volumn":"55.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.65","rise":"-0.94%","time":"00:20","volumn":"114.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.65","rise":"-0.94%","time":"00:25","volumn":"27.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.64","rise":"-1.01%","time":"00:30","volumn":"106.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.62","rise":"-1.06%","time":"00:35","volumn":"161.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.10%","time":"00:40","volumn":"24.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.10%","time":"00:45","volumn":"119.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.10%","time":"00:50","volumn":"17.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.15%","time":"00:55","volumn":"118.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.57","rise":"-1.32%","time":"01:00","volumn":"105.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.57","rise":"-1.32%","time":"01:05","volumn":"86.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.57","rise":"-1.34%","time":"01:10","volumn":"82.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.56","rise":"-1.37%","time":"01:15","volumn":"76.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.54","rise":"-1.46%","time":"01:20","volumn":"89.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.51","rise":"-1.61%","time":"01:25","volumn":"146.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.50","rise":"-1.66%","time":"01:30","volumn":"27.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.51","rise":"-1.61%","time":"01:35","volumn":"139.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.54","rise":"-1.46%","time":"01:40","volumn":"148.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.54","rise":"-1.49%","time":"01:45","volumn":"85.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.53","rise":"-1.51%","time":"01:50","volumn":"57.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.57","rise":"-1.34%","time":"01:55","volumn":"210.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.58","rise":"-1.27%","time":"02:00","volumn":"88.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.62","rise":"-1.08%","time":"02:05","volumn":"76.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.10%","time":"02:10","volumn":"18.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.13%","time":"02:15","volumn":"85.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.13%","time":"02:20","volumn":"28.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.10%","time":"02:25","volumn":"19.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.13%","time":"02:30","volumn":"111.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.62","rise":"-1.08%","time":"02:35","volumn":"49.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.15%","time":"02:40","volumn":"33.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.13%","time":"02:45","volumn":"82.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.60","rise":"-1.18%","time":"02:50","volumn":"23.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.13%","time":"02:55","volumn":"91.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.60","rise":"-1.18%","time":"03:00","volumn":"10.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.15%","time":"03:05","volumn":"34.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.13%","time":"03:10","volumn":"61.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.61","rise":"-1.10%","time":"03:15","volumn":"50.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.64","rise":"-1.01%","time":"03:20","volumn":"132.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.64","rise":"-1.01%","time":"03:25","volumn":"49.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.63","rise":"-1.03%","time":"03:30","volumn":"164.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.64","rise":"-1.01%","time":"03:35","volumn":"184.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.62","rise":"-1.08%","time":"03:40","volumn":"195.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.64","rise":"-0.96%","time":"03:45","volumn":"163.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.62","rise":"-1.08%","time":"03:50","volumn":"281.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.64","rise":"-0.96%","time":"03:55","volumn":"827.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.57","rise":"-1.32%","time":"04:00","volumn":"4950.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.79","rise":"-0.26%","time":"21:35","volumn":"594.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.85","rise":"0.02%","time":"21:40","volumn":"158.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.89","rise":"0.19%","time":"21:45","volumn":"723.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.80","rise":"-0.22%","time":"21:50","volumn":"254.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.84","rise":"-0.05%","time":"21:55","volumn":"175.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.82","rise":"-0.12%","time":"22:00","volumn":"2410.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.79","rise":"-0.29%","time":"22:05","volumn":"223.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.82","rise":"-0.10%","time":"22:10","volumn":"187.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.87","rise":"0.12%","time":"22:15","volumn":"383.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.91","rise":"0.34%","time":"22:20","volumn":"711.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.93","rise":"0.41%","time":"22:25","volumn":"346.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"21.01","rise":"0.78%","time":"22:30","volumn":"556.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.85","rise":"0.02%","time":"22:35","volumn":"1190.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.84","rise":"0.00%","time":"22:40","volumn":"700.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.84","rise":"-0.05%","time":"22:45","volumn":"624.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.86","rise":"0.10%","time":"22:50","volumn":"567.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.86","rise":"0.07%","time":"22:55","volumn":"495.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.80","rise":"-0.24%","time":"23:00","volumn":"380.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.77","rise":"-0.36%","time":"23:05","volumn":"419.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.70","rise":"-0.67%","time":"23:10","volumn":"502.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.75","rise":"-0.48%","time":"23:15","volumn":"336.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.73","rise":"-0.58%","time":"23:20","volumn":"306.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.73","rise":"-0.53%","time":"23:25","volumn":"231.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.73","rise":"-0.53%","time":"23:30","volumn":"242.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.72","rise":"-0.60%","time":"23:35","volumn":"285.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.76","rise":"-0.41%","time":"23:40","volumn":"216.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.80","rise":"-0.22%","time":"23:45","volumn":"314.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.85","rise":"0.02%","time":"23:50","volumn":"157.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.91","rise":"0.29%","time":"23:55","volumn":"241.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.93","rise":"0.38%","time":"00:00","volumn":"181.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.96","rise":"0.55%","time":"00:05","volumn":"187.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.92","rise":"0.36%","time":"00:10","volumn":"246.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.91","rise":"0.34%","time":"00:15","volumn":"208.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.91","rise":"0.31%","time":"00:20","volumn":"299.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.88","rise":"0.17%","time":"00:25","volumn":"216.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.86","rise":"0.07%","time":"00:30","volumn":"274.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.82","rise":"-0.14%","time":"00:35","volumn":"419.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.82","rise":"-0.10%","time":"00:40","volumn":"395.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.82","rise":"-0.10%","time":"00:45","volumn":"298.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.80","rise":"-0.24%","time":"00:50","volumn":"1558.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.77","rise":"-0.36%","time":"00:55","volumn":"938.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.75","rise":"-0.43%","time":"01:00","volumn":"1899.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:05","volumn":"1529.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"01:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"02:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"03:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"20.76","rise":"-0.41%","time":"04:00","volumn":"101.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.95","rise":"-4.27%","time":"21:35","volumn":"2217.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.76","rise":"-5.21%","time":"21:40","volumn":"1046.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.86","rise":"-4.73%","time":"21:45","volumn":"1414.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-5.25%","time":"21:50","volumn":"549.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.67","rise":"-5.64%","time":"21:55","volumn":"678.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.69","rise":"-5.54%","time":"22:00","volumn":"827.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.71","rise":"-5.42%","time":"22:05","volumn":"423.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.67","rise":"-5.64%","time":"22:10","volumn":"397.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.71","rise":"-5.42%","time":"22:15","volumn":"732.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.72","rise":"-5.40%","time":"22:20","volumn":"358.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.79","rise":"-5.09%","time":"22:25","volumn":"323.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.76","rise":"-5.21%","time":"22:30","volumn":"262.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.80%","time":"22:35","volumn":"249.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.89","rise":"-4.58%","time":"22:40","volumn":"602.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.94","rise":"-4.34%","time":"22:45","volumn":"357.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.95","rise":"-4.32%","time":"22:50","volumn":"766.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.01","rise":"-4.01%","time":"22:55","volumn":"298.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-4.03%","time":"23:00","volumn":"212.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-4.03%","time":"23:05","volumn":"251.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.91","rise":"-4.51%","time":"23:10","volumn":"682.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.89","rise":"-4.56%","time":"23:15","volumn":"287.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.90","rise":"-4.53%","time":"23:20","volumn":"516.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.82%","time":"23:25","volumn":"561.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.80%","time":"23:30","volumn":"1023.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.81","rise":"-4.97%","time":"23:35","volumn":"292.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.78","rise":"-5.11%","time":"23:40","volumn":"258.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.72","rise":"-5.40%","time":"23:45","volumn":"266.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.77","rise":"-5.18%","time":"23:50","volumn":"207.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-5.25%","time":"23:55","volumn":"164.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-5.30%","time":"00:00","volumn":"206.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-5.30%","time":"00:05","volumn":"221.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-5.30%","time":"00:10","volumn":"124.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-5.28%","time":"00:15","volumn":"99.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-5.25%","time":"00:20","volumn":"338.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.78","rise":"-5.11%","time":"00:25","volumn":"154.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.83","rise":"-4.87%","time":"00:30","volumn":"159.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-5.16%","time":"00:35","volumn":"216.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.78","rise":"-5.11%","time":"00:40","volumn":"284.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-5.16%","time":"00:45","volumn":"146.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-5.28%","time":"00:50","volumn":"221.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.82","rise":"-4.89%","time":"00:55","volumn":"242.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.83","rise":"-4.87%","time":"01:00","volumn":"180.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.82","rise":"-4.91%","time":"01:05","volumn":"1099.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.93","rise":"-4.37%","time":"01:10","volumn":"203.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.93","rise":"-4.39%","time":"01:15","volumn":"200.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.95","rise":"-4.27%","time":"01:20","volumn":"190.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-4.03%","time":"01:25","volumn":"124.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-4.15%","time":"01:30","volumn":"123.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-4.05%","time":"01:35","volumn":"149.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-4.17%","time":"01:40","volumn":"176.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-4.10%","time":"01:45","volumn":"224.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-4.17%","time":"01:50","volumn":"130.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-4.10%","time":"01:55","volumn":"99.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-4.13%","time":"02:00","volumn":"105.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-4.08%","time":"02:05","volumn":"131.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-4.13%","time":"02:10","volumn":"181.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-4.05%","time":"02:15","volumn":"136.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-4.10%","time":"02:20","volumn":"185.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-4.17%","time":"02:25","volumn":"252.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.97","rise":"-4.20%","time":"02:30","volumn":"171.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-4.05%","time":"02:35","volumn":"316.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-4.08%","time":"02:40","volumn":"142.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-4.15%","time":"02:45","volumn":"164.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-4.08%","time":"02:50","volumn":"166.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-4.01%","time":"02:55","volumn":"157.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.98%","time":"03:00","volumn":"96.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.98%","time":"03:05","volumn":"152.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.98%","time":"03:10","volumn":"299.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-4.03%","time":"03:15","volumn":"531.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.98%","time":"03:20","volumn":"211.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.62%","time":"03:25","volumn":"421.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.65%","time":"03:30","volumn":"394.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.08","rise":"-3.67%","time":"03:35","volumn":"406.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.05","rise":"-3.79%","time":"03:40","volumn":"526.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.08","rise":"-3.67%","time":"03:45","volumn":"478.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.07","rise":"-3.72%","time":"03:50","volumn":"714.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-4.10%","time":"03:55","volumn":"1743.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-4.01%","time":"04:00","volumn":"1.08\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.70","ratio":"0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"554.64","ratio":"0.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"496.16","ratio":"1.04%"}],"marketCapitalization":"161.41\u4ebf","maxPrice":"20.21","minPrice":"19.63","monthlyTendency":{"cx":{"o":["2024\/06\/06","2024\/07\/05"]},"cy":{"o":["23.85","22.89","21.93","20.97","20.01"]},"cyrate":{"o":["-0.34%","-4.28%","-8.22%","-12.16%","-16.10%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.85","rise":"0","time":"06\/06","volumn":"1.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.66","rise":"-0.80%","time":"06\/07","volumn":"2.36\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"23.77","rise":"-0.34%","time":"06\/10","volumn":"1.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"22.86","rise":"-4.15%","time":"06\/11","volumn":"2.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"22.34","rise":"-6.33%","time":"06\/12","volumn":"3.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"22.47","rise":"-5.79%","time":"06\/13","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"22.46","rise":"-5.83%","time":"06\/14","volumn":"2.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"22.41","rise":"-6.04%","time":"06\/17","volumn":"1.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"22.06","rise":"-7.51%","time":"06\/18","volumn":"1.93\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"21.45","rise":"-10.06%","time":"06\/20","volumn":"3.04\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"21.32","rise":"-10.61%","time":"06\/21","volumn":"2.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"22.02","rise":"-7.67%","time":"06\/24","volumn":"2.82\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"21.55","rise":"-9.64%","time":"06\/25","volumn":"2.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.10","rise":"-11.53%","time":"06\/26","volumn":"2.22\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.87","rise":"-12.49%","time":"06\/27","volumn":"2.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.75","rise":"-13.00%","time":"06\/28","volumn":"2.77\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-13.17%","time":"07\/01","volumn":"1.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.57","rise":"-13.75%","time":"07\/02","volumn":"1.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.76","rise":"-12.96%","time":"07\/03","volumn":"2.27\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.01","rise":"-16.10%","time":"07\/05","volumn":"4.04\u4e07"}],"points":"20"},"open":"20.13","priceChangeRatio":"-3.61%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u901a\u5feb\u9012","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["20.11","19.99","19.88","19.77","19.65"]},"cyrate":{"o":["-3.13%","-3.68%","-4.24%","-4.79%","-5.35%"]},"p":[{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.04","rise":"-3.47%","time":"21:31","volumn":"647.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.80","rise":"-4.62%","time":"21:32","volumn":"1536.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.87%","time":"21:33","volumn":"1799.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.43%","time":"21:34","volumn":"2077.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.95","rise":"-3.88%","time":"21:35","volumn":"2217.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.89","rise":"-4.19%","time":"21:36","volumn":"2345.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.83","rise":"-4.48%","time":"21:37","volumn":"2637.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.41%","time":"21:38","volumn":"2807.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.78","rise":"-4.72%","time":"21:39","volumn":"3075.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.76","rise":"-4.82%","time":"21:40","volumn":"3264.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.71","rise":"-5.06%","time":"21:41","volumn":"3477.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.73","rise":"-4.94%","time":"21:42","volumn":"3688.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.71","rise":"-5.06%","time":"21:43","volumn":"4041.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.79","rise":"-4.70%","time":"21:44","volumn":"4552.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.86","rise":"-4.34%","time":"21:45","volumn":"4678.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.82","rise":"-4.53%","time":"21:46","volumn":"4828.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.79","rise":"-4.70%","time":"21:47","volumn":"4912.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.87%","time":"21:48","volumn":"5016.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.78","rise":"-4.72%","time":"21:49","volumn":"5102.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.87%","time":"21:50","volumn":"5228.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.89%","time":"21:51","volumn":"5365.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.84%","time":"21:52","volumn":"5491.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.77","rise":"-4.79%","time":"21:53","volumn":"5513.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.71","rise":"-5.06%","time":"21:54","volumn":"5755.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.67","rise":"-5.25%","time":"21:55","volumn":"5906.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.70","rise":"-5.11%","time":"21:56","volumn":"6027.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.68","rise":"-5.20%","time":"21:57","volumn":"6101.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.69","rise":"-5.15%","time":"21:58","volumn":"6219.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.73","rise":"-4.96%","time":"21:59","volumn":"6638.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.69","rise":"-5.15%","time":"22:00","volumn":"6734.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.74","rise":"-4.91%","time":"22:01","volumn":"6828.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.74","rise":"-4.91%","time":"22:02","volumn":"6876.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.74","rise":"-4.93%","time":"22:03","volumn":"6957.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.89%","time":"22:04","volumn":"7063.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.71","rise":"-5.03%","time":"22:05","volumn":"7157.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.71","rise":"-5.03%","time":"22:06","volumn":"7240.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.67","rise":"-5.25%","time":"22:07","volumn":"7334.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.69","rise":"-5.15%","time":"22:08","volumn":"7375.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.68","rise":"-5.20%","time":"22:09","volumn":"7504.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.67","rise":"-5.25%","time":"22:10","volumn":"7555.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.65","rise":"-5.35%","time":"22:11","volumn":"7859.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.66","rise":"-5.32%","time":"22:12","volumn":"7887.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.68","rise":"-5.20%","time":"22:13","volumn":"8104.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.70","rise":"-5.11%","time":"22:14","volumn":"8215.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.71","rise":"-5.03%","time":"22:15","volumn":"8287.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.73","rise":"-4.96%","time":"22:16","volumn":"8365.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.87%","time":"22:17","volumn":"8439.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.73","rise":"-4.94%","time":"22:18","volumn":"8507.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.73","rise":"-4.99%","time":"22:19","volumn":"8575.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.72","rise":"-5.01%","time":"22:20","volumn":"8646.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.84%","time":"22:21","volumn":"8698.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.76","rise":"-4.82%","time":"22:22","volumn":"8734.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.77","rise":"-4.77%","time":"22:23","volumn":"8860.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.78","rise":"-4.72%","time":"22:24","volumn":"8896.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.79","rise":"-4.70%","time":"22:25","volumn":"8970.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.79","rise":"-4.70%","time":"22:26","volumn":"9002.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.76","rise":"-4.82%","time":"22:27","volumn":"9041.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.77","rise":"-4.74%","time":"22:28","volumn":"9070.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.79","rise":"-4.70%","time":"22:29","volumn":"9173.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.76","rise":"-4.82%","time":"22:30","volumn":"9232.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.76","rise":"-4.82%","time":"22:31","volumn":"9263.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.43%","time":"22:32","volumn":"9338.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.82","rise":"-4.53%","time":"22:33","volumn":"9388.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.41%","time":"22:34","volumn":"9442.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.41%","time":"22:35","volumn":"9482.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.86","rise":"-4.36%","time":"22:36","volumn":"9491.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.85","rise":"-4.38%","time":"22:37","volumn":"9591.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.88","rise":"-4.26%","time":"22:38","volumn":"9646.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.89","rise":"-4.17%","time":"22:39","volumn":"1.00\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.89","rise":"-4.19%","time":"22:40","volumn":"1.01\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.90","rise":"-4.14%","time":"22:41","volumn":"1.01\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.92","rise":"-4.05%","time":"22:42","volumn":"1.01\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.93","rise":"-4.00%","time":"22:43","volumn":"1.03\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.93","rise":"-3.97%","time":"22:44","volumn":"1.03\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.94","rise":"-3.95%","time":"22:45","volumn":"1.04\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.96","rise":"-3.83%","time":"22:46","volumn":"1.05\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.98","rise":"-3.78%","time":"22:47","volumn":"1.06\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.68%","time":"22:48","volumn":"1.09\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.95","rise":"-3.93%","time":"22:49","volumn":"1.11\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.95","rise":"-3.93%","time":"22:50","volumn":"1.12\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.95","rise":"-3.93%","time":"22:51","volumn":"1.13\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.66%","time":"22:52","volumn":"1.14\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.01","rise":"-3.61%","time":"22:53","volumn":"1.14\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.01","rise":"-3.61%","time":"22:54","volumn":"1.14\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.01","rise":"-3.61%","time":"22:55","volumn":"1.15\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.98","rise":"-3.73%","time":"22:56","volumn":"1.16\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.98","rise":"-3.73%","time":"22:57","volumn":"1.16\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.66%","time":"22:58","volumn":"1.16\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.64%","time":"22:59","volumn":"1.16\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.64%","time":"23:00","volumn":"1.17\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.98","rise":"-3.73%","time":"23:01","volumn":"1.18\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.98","rise":"-3.73%","time":"23:02","volumn":"1.18\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.66%","time":"23:03","volumn":"1.19\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.66%","time":"23:04","volumn":"1.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.64%","time":"23:05","volumn":"1.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.64%","time":"23:06","volumn":"1.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.00","rise":"-3.64%","time":"23:07","volumn":"1.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.01","rise":"-3.61%","time":"23:08","volumn":"1.20\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.91","rise":"-4.07%","time":"23:09","volumn":"1.24\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.91","rise":"-4.12%","time":"23:10","volumn":"1.27\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.88","rise":"-4.24%","time":"23:11","volumn":"1.27\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.88","rise":"-4.26%","time":"23:12","volumn":"1.28\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.86","rise":"-4.34%","time":"23:13","volumn":"1.28\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.89","rise":"-4.21%","time":"23:14","volumn":"1.29\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.89","rise":"-4.17%","time":"23:15","volumn":"1.29\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.88","rise":"-4.24%","time":"23:16","volumn":"1.30\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.92","rise":"-4.05%","time":"23:17","volumn":"1.30\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.95","rise":"-3.92%","time":"23:18","volumn":"1.31\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.95","rise":"-3.90%","time":"23:19","volumn":"1.31\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.90","rise":"-4.14%","time":"23:20","volumn":"1.35\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.89","rise":"-4.17%","time":"23:21","volumn":"1.35\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.88","rise":"-4.24%","time":"23:22","volumn":"1.36\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.83","rise":"-4.48%","time":"23:23","volumn":"1.37\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.43%","time":"23:24","volumn":"1.40\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.43%","time":"23:25","volumn":"1.40\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.82","rise":"-4.53%","time":"23:26","volumn":"1.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.81","rise":"-4.58%","time":"23:27","volumn":"1.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.80","rise":"-4.62%","time":"23:28","volumn":"1.42\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.86","rise":"-4.36%","time":"23:29","volumn":"1.50\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.41%","time":"23:30","volumn":"1.50\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.83","rise":"-4.48%","time":"23:31","volumn":"1.51\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.82","rise":"-4.50%","time":"23:32","volumn":"1.52\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.84","rise":"-4.43%","time":"23:33","volumn":"1.52\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.81","rise":"-4.58%","time":"23:34","volumn":"1.53\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.81","rise":"-4.58%","time":"23:35","volumn":"1.53\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.80","rise":"-4.60%","time":"23:36","volumn":"1.54\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.82","rise":"-4.53%","time":"23:37","volumn":"1.54\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.82","rise":"-4.55%","time":"23:38","volumn":"1.54\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.79","rise":"-4.70%","time":"23:39","volumn":"1.55\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.78","rise":"-4.72%","time":"23:40","volumn":"1.56\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.78","rise":"-4.72%","time":"23:41","volumn":"1.56\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.76","rise":"-4.82%","time":"23:42","volumn":"1.57\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.77","rise":"-4.79%","time":"23:43","volumn":"1.57\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.77","rise":"-4.79%","time":"23:44","volumn":"1.58\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.72","rise":"-5.01%","time":"23:45","volumn":"1.59\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.71","rise":"-5.03%","time":"23:46","volumn":"1.59\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.72","rise":"-5.01%","time":"23:47","volumn":"1.59\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.73","rise":"-4.96%","time":"23:48","volumn":"1.60\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.87%","time":"23:49","volumn":"1.60\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.77","rise":"-4.79%","time":"23:50","volumn":"1.61\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.77","rise":"-4.76%","time":"23:51","volumn":"1.61\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.79","rise":"-4.70%","time":"23:52","volumn":"1.61\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.77","rise":"-4.74%","time":"23:53","volumn":"1.62\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.87%","time":"23:54","volumn":"1.62\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.87%","time":"23:55","volumn":"1.62\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.75","rise":"-4.89%","time":"23:56","volumn":"1.63\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.73","rise":"-4.94%","time":"23:57","volumn":"1.63\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.73","rise":"-4.99%","time":"23:58","volumn":"1.64\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"19.73","rise":"-4.96%","time":"23:59","volumn":"1.64\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-4.91%","time":"00:00","volumn":"1.64\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.73","rise":"-4.96%","time":"00:01","volumn":"1.65\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-4.91%","time":"00:02","volumn":"1.65\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.84%","time":"00:03","volumn":"1.66\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.87%","time":"00:04","volumn":"1.66\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-4.91%","time":"00:05","volumn":"1.67\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.87%","time":"00:06","volumn":"1.67\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-4.91%","time":"00:07","volumn":"1.67\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.73","rise":"-4.94%","time":"00:08","volumn":"1.67\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-4.91%","time":"00:09","volumn":"1.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-4.91%","time":"00:10","volumn":"1.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-4.91%","time":"00:11","volumn":"1.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.73","rise":"-4.94%","time":"00:12","volumn":"1.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.73","rise":"-4.96%","time":"00:13","volumn":"1.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.73","rise":"-4.94%","time":"00:14","volumn":"1.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.89%","time":"00:15","volumn":"1.69\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.87%","time":"00:16","volumn":"1.70\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.76","rise":"-4.82%","time":"00:17","volumn":"1.71\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-4.79%","time":"00:18","volumn":"1.71\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.74","rise":"-4.91%","time":"00:19","volumn":"1.72\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.87%","time":"00:20","volumn":"1.72\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.84%","time":"00:21","volumn":"1.72\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.76","rise":"-4.82%","time":"00:22","volumn":"1.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-4.77%","time":"00:23","volumn":"1.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-4.77%","time":"00:24","volumn":"1.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.78","rise":"-4.72%","time":"00:25","volumn":"1.74\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.80","rise":"-4.60%","time":"00:26","volumn":"1.74\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.81","rise":"-4.58%","time":"00:27","volumn":"1.74\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.81","rise":"-4.58%","time":"00:28","volumn":"1.75\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.81","rise":"-4.58%","time":"00:29","volumn":"1.75\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.83","rise":"-4.48%","time":"00:30","volumn":"1.75\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.81","rise":"-4.58%","time":"00:31","volumn":"1.76\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.81","rise":"-4.58%","time":"00:32","volumn":"1.76\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.81","rise":"-4.58%","time":"00:33","volumn":"1.76\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.80","rise":"-4.60%","time":"00:34","volumn":"1.77\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-4.77%","time":"00:35","volumn":"1.78\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.76","rise":"-4.82%","time":"00:36","volumn":"1.78\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.76","rise":"-4.82%","time":"00:37","volumn":"1.78\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-4.79%","time":"00:38","volumn":"1.79\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-4.77%","time":"00:39","volumn":"1.80\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.78","rise":"-4.72%","time":"00:40","volumn":"1.80\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.78","rise":"-4.72%","time":"00:41","volumn":"1.81\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.78","rise":"-4.72%","time":"00:42","volumn":"1.81\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.79","rise":"-4.70%","time":"00:43","volumn":"1.81\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.76","rise":"-4.82%","time":"00:44","volumn":"1.82\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-4.77%","time":"00:45","volumn":"1.82\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.76","rise":"-4.82%","time":"00:46","volumn":"1.82\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.76","rise":"-4.82%","time":"00:47","volumn":"1.83\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.76","rise":"-4.82%","time":"00:48","volumn":"1.83\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.87%","time":"00:49","volumn":"1.83\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.89%","time":"00:50","volumn":"1.84\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.76","rise":"-4.82%","time":"00:51","volumn":"1.84\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.75","rise":"-4.89%","time":"00:52","volumn":"1.85\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.77","rise":"-4.77%","time":"00:53","volumn":"1.85\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.80","rise":"-4.60%","time":"00:54","volumn":"1.86\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.82","rise":"-4.50%","time":"00:55","volumn":"1.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.82","rise":"-4.50%","time":"00:56","volumn":"1.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.82","rise":"-4.50%","time":"00:57","volumn":"1.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.82","rise":"-4.50%","time":"00:58","volumn":"1.87\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.81","rise":"-4.58%","time":"00:59","volumn":"1.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.83","rise":"-4.48%","time":"01:00","volumn":"1.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.78","rise":"-4.72%","time":"01:01","volumn":"1.91\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.79","rise":"-4.70%","time":"01:02","volumn":"1.91\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.79","rise":"-4.67%","time":"01:03","volumn":"1.94\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.82","rise":"-4.53%","time":"01:04","volumn":"1.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.82","rise":"-4.52%","time":"01:05","volumn":"1.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.86","rise":"-4.31%","time":"01:06","volumn":"1.99\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.86","rise":"-4.34%","time":"01:07","volumn":"2.00\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.89","rise":"-4.17%","time":"01:08","volumn":"2.00\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.93","rise":"-4.00%","time":"01:09","volumn":"2.01\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.93","rise":"-3.97%","time":"01:10","volumn":"2.01\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.93","rise":"-3.97%","time":"01:11","volumn":"2.02\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.93","rise":"-3.97%","time":"01:12","volumn":"2.02\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.95","rise":"-3.93%","time":"01:13","volumn":"2.02\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.93","rise":"-3.97%","time":"01:14","volumn":"2.03\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.93","rise":"-4.00%","time":"01:15","volumn":"2.03\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.93","rise":"-4.00%","time":"01:16","volumn":"2.04\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.95","rise":"-3.90%","time":"01:17","volumn":"2.04\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.95","rise":"-3.90%","time":"01:18","volumn":"2.04\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.96","rise":"-3.85%","time":"01:19","volumn":"2.05\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.95","rise":"-3.88%","time":"01:20","volumn":"2.05\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"01:21","volumn":"2.05\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"01:22","volumn":"2.06\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"01:23","volumn":"2.06\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.70%","time":"01:24","volumn":"2.06\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.64%","time":"01:25","volumn":"2.07\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.64%","time":"01:26","volumn":"2.07\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.64%","time":"01:27","volumn":"2.07\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.76%","time":"01:28","volumn":"2.08\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.76%","time":"01:29","volumn":"2.08\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.76%","time":"01:30","volumn":"2.08\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"01:31","volumn":"2.08\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"01:32","volumn":"2.08\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"01:33","volumn":"2.08\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.66%","time":"01:34","volumn":"2.09\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.66%","time":"01:35","volumn":"2.09\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"01:36","volumn":"2.10\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.76%","time":"01:37","volumn":"2.10\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"01:38","volumn":"2.10\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.96","rise":"-3.83%","time":"01:39","volumn":"2.11\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"01:40","volumn":"2.11\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.97","rise":"-3.81%","time":"01:41","volumn":"2.11\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.96","rise":"-3.83%","time":"01:42","volumn":"2.12\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.96","rise":"-3.83%","time":"01:43","volumn":"2.13\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"01:44","volumn":"2.13\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"01:45","volumn":"2.13\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"01:46","volumn":"2.13\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"01:47","volumn":"2.14\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.66%","time":"01:48","volumn":"2.14\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"01:49","volumn":"2.14\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"01:50","volumn":"2.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.97","rise":"-3.81%","time":"01:51","volumn":"2.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"01:52","volumn":"2.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"01:53","volumn":"2.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.76%","time":"01:54","volumn":"2.15\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"01:55","volumn":"2.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"01:56","volumn":"2.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-3.61%","time":"01:57","volumn":"2.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"01:58","volumn":"2.16\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.76%","time":"01:59","volumn":"2.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:00","volumn":"2.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:01","volumn":"2.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:02","volumn":"2.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.76%","time":"02:03","volumn":"2.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:04","volumn":"2.17\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:05","volumn":"2.18\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:06","volumn":"2.18\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:07","volumn":"2.18\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:08","volumn":"2.18\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:09","volumn":"2.20\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:10","volumn":"2.20\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"02:11","volumn":"2.20\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"02:12","volumn":"2.20\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:13","volumn":"2.21\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:14","volumn":"2.21\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.66%","time":"02:15","volumn":"2.21\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"02:16","volumn":"2.22\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:17","volumn":"2.22\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:18","volumn":"2.22\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:19","volumn":"2.22\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"02:20","volumn":"2.23\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"02:21","volumn":"2.24\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:22","volumn":"2.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:23","volumn":"2.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:24","volumn":"2.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"02:25","volumn":"2.25\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"02:26","volumn":"2.26\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"02:27","volumn":"2.26\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"02:28","volumn":"2.26\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"02:29","volumn":"2.27\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.97","rise":"-3.81%","time":"02:30","volumn":"2.27\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.97","rise":"-3.81%","time":"02:31","volumn":"2.27\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"02:32","volumn":"2.29\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.97","rise":"-3.81%","time":"02:33","volumn":"2.29\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.96","rise":"-3.83%","time":"02:34","volumn":"2.29\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.66%","time":"02:35","volumn":"2.30\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.64%","time":"02:36","volumn":"2.30\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.66%","time":"02:37","volumn":"2.30\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.64%","time":"02:38","volumn":"2.31\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.66%","time":"02:39","volumn":"2.31\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:40","volumn":"2.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:41","volumn":"2.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.97","rise":"-3.81%","time":"02:42","volumn":"2.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"02:43","volumn":"2.32\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.78%","time":"02:44","volumn":"2.33\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.76%","time":"02:45","volumn":"2.33\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:46","volumn":"2.34\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:47","volumn":"2.34\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:48","volumn":"2.34\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.98","rise":"-3.73%","time":"02:49","volumn":"2.34\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:50","volumn":"2.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"02:51","volumn":"2.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:52","volumn":"2.35\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:53","volumn":"2.36\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"02:54","volumn":"2.36\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-3.61%","time":"02:55","volumn":"2.37\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-3.61%","time":"02:56","volumn":"2.37\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"02:57","volumn":"2.37\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-3.61%","time":"02:58","volumn":"2.37\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.56%","time":"02:59","volumn":"2.37\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:00","volumn":"2.38\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-3.61%","time":"03:01","volumn":"2.38\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:02","volumn":"2.38\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:03","volumn":"2.39\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:04","volumn":"2.39\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:05","volumn":"2.39\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.64%","time":"03:06","volumn":"2.41\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.64%","time":"03:07","volumn":"2.41\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-3.61%","time":"03:08","volumn":"2.41\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-3.61%","time":"03:09","volumn":"2.42\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:10","volumn":"2.42\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:11","volumn":"2.43\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:12","volumn":"2.43\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.04","rise":"-3.49%","time":"03:13","volumn":"2.44\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.64%","time":"03:14","volumn":"2.47\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.64%","time":"03:15","volumn":"2.47\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.03","rise":"-3.52%","time":"03:16","volumn":"2.48\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.54%","time":"03:17","volumn":"2.49\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.54%","time":"03:18","volumn":"2.49\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:19","volumn":"2.49\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:20","volumn":"2.50\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.02","rise":"-3.59%","time":"03:21","volumn":"2.50\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.05","rise":"-3.42%","time":"03:22","volumn":"2.51\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.08","rise":"-3.28%","time":"03:23","volumn":"2.52\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.06","rise":"-3.37%","time":"03:24","volumn":"2.53\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.23%","time":"03:25","volumn":"2.54\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.11","rise":"-3.13%","time":"03:26","volumn":"2.55\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.11","rise":"-3.16%","time":"03:27","volumn":"2.55\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.11","rise":"-3.16%","time":"03:28","volumn":"2.56\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.20%","time":"03:29","volumn":"2.57\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.25%","time":"03:30","volumn":"2.58\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.07","rise":"-3.30%","time":"03:31","volumn":"2.58\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.25%","time":"03:32","volumn":"2.59\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.25%","time":"03:33","volumn":"2.59\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.07","rise":"-3.32%","time":"03:34","volumn":"2.60\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.08","rise":"-3.28%","time":"03:35","volumn":"2.62\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.07","rise":"-3.32%","time":"03:36","volumn":"2.62\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.08","rise":"-3.28%","time":"03:37","volumn":"2.63\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.23%","time":"03:38","volumn":"2.64\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.05","rise":"-3.42%","time":"03:39","volumn":"2.66\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.05","rise":"-3.40%","time":"03:40","volumn":"2.67\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.23%","time":"03:41","volumn":"2.68\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.25%","time":"03:42","volumn":"2.69\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.23%","time":"03:43","volumn":"2.70\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.23%","time":"03:44","volumn":"2.70\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.08","rise":"-3.28%","time":"03:45","volumn":"2.72\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.23%","time":"03:46","volumn":"2.72\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.09","rise":"-3.25%","time":"03:47","volumn":"2.73\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.07","rise":"-3.30%","time":"03:48","volumn":"2.76\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.06","rise":"-3.37%","time":"03:49","volumn":"2.77\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.07","rise":"-3.32%","time":"03:50","volumn":"2.79\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.05","rise":"-3.42%","time":"03:51","volumn":"2.81\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"03:52","volumn":"2.88\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.66%","time":"03:53","volumn":"2.90\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"03:54","volumn":"2.94\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.99","rise":"-3.71%","time":"03:55","volumn":"2.96\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.66%","time":"03:56","volumn":"3.01\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"03:57","volumn":"3.03\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.00","rise":"-3.68%","time":"03:58","volumn":"3.06\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"19.96","rise":"-3.85%","time":"03:59","volumn":"3.18\u4e07"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"20.01","rise":"-3.61%","time":"04:00","volumn":"4.04\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u901a\u5feb\u9012[ZTO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ZTO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ZTO.html?from=360search","volume":"404.30\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/24","2024\/07\/05"]},"cy":{"o":["27.37","24.39","21.41","18.44","15.46"]},"cyrate":{"o":["5.23%","-6.22%","-17.67%","-29.11%","-40.56%"]},"p":[{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"26.01","rise":"0","time":"07\/24","volumn":"2.80\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"26.10","rise":"0.35%","time":"07\/25","volumn":"1.80\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"26.56","rise":"2.11%","time":"07\/26","volumn":"1.94\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.95","rise":"-0.23%","time":"07\/27","volumn":"1.80\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.37","rise":"5.23%","time":"07\/28","volumn":"3.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.18","rise":"4.50%","time":"07\/31","volumn":"1.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.30","rise":"1.11%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.00","rise":"-0.04%","time":"08\/02","volumn":"2.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.41","rise":"1.54%","time":"08\/03","volumn":"2.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.17","rise":"0.62%","time":"08\/04","volumn":"1.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.15","rise":"0.54%","time":"08\/07","volumn":"1.45\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.12%","time":"08\/08","volumn":"1.66\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.70","rise":"-1.19%","time":"08\/09","volumn":"1.23\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.57","rise":"-1.69%","time":"08\/10","volumn":"1.32\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.13","rise":"-3.38%","time":"08\/11","volumn":"2.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.26","rise":"-2.88%","time":"08\/14","volumn":"1.85\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.93","rise":"-4.15%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.67","rise":"-5.15%","time":"08\/16","volumn":"2.16\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.34","rise":"-6.42%","time":"08\/17","volumn":"3.21\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.50","rise":"-9.65%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"22.97","rise":"-11.69%","time":"08\/21","volumn":"4.26\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"22.98","rise":"-11.65%","time":"08\/22","volumn":"2.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.68","rise":"-8.96%","time":"08\/23","volumn":"3.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.74","rise":"-8.73%","time":"08\/24","volumn":"2.07\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.77","rise":"-8.61%","time":"08\/25","volumn":"2.46\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.77","rise":"-8.61%","time":"08\/28","volumn":"2.23\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.38","rise":"-6.27%","time":"08\/29","volumn":"3.69\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.87","rise":"-8.23%","time":"08\/30","volumn":"5.91\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.52","rise":"-5.73%","time":"08\/31","volumn":"6.09\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.63","rise":"-5.31%","time":"09\/01","volumn":"2.73\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.69","rise":"-5.07%","time":"09\/05","volumn":"2.73\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.25","rise":"-6.77%","time":"09\/06","volumn":"2.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.67","rise":"-9.00%","time":"09\/07","volumn":"3.53\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.86","rise":"-8.27%","time":"09\/08","volumn":"2.47\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.64","rise":"-9.11%","time":"09\/11","volumn":"1.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.26","rise":"-10.57%","time":"09\/12","volumn":"2.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.61","rise":"-9.23%","time":"09\/13","volumn":"5.19\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.48","rise":"-5.88%","time":"09\/14","volumn":"9.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.54","rise":"-5.65%","time":"09\/15","volumn":"6.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.43","rise":"-6.07%","time":"09\/18","volumn":"3.23\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"24.14","rise":"-7.19%","time":"09\/19","volumn":"2.56\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.10","rise":"-7.34%","time":"09\/20","volumn":"2.81\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.60","rise":"-9.27%","time":"09\/21","volumn":"3.42\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"23.84","rise":"-8.34%","time":"09\/22","volumn":"2.62\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"23.72","rise":"-8.80%","time":"09\/25","volumn":"1.61\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.55","rise":"-9.46%","time":"09\/26","volumn":"1.60\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.57","rise":"-9.38%","time":"09\/27","volumn":"1.98\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.38","rise":"-10.11%","time":"09\/28","volumn":"2.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"23.55","rise":"-9.46%","time":"09\/29","volumn":"1.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.52","rise":"-9.57%","time":"10\/02","volumn":"1.78\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.35","rise":"-10.23%","time":"10\/03","volumn":"1.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.17","rise":"-10.92%","time":"10\/04","volumn":"2.35\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.26","rise":"-10.57%","time":"10\/05","volumn":"1.30\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"23.99","rise":"-7.77%","time":"10\/06","volumn":"2.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.83","rise":"-8.38%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.01","rise":"-7.69%","time":"10\/10","volumn":"1.75\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.83","rise":"-8.38%","time":"10\/11","volumn":"2.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-9.92%","time":"10\/12","volumn":"1.71\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.53","rise":"-9.53%","time":"10\/13","volumn":"1.70\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.39","rise":"-10.07%","time":"10\/16","volumn":"1.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.39","rise":"-10.07%","time":"10\/17","volumn":"1.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.03","rise":"-11.46%","time":"10\/18","volumn":"1.99\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.77","rise":"-12.46%","time":"10\/19","volumn":"2.60\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"22.99","rise":"-11.61%","time":"10\/20","volumn":"2.18\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.75","rise":"-12.53%","time":"10\/23","volumn":"1.71\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"23.17","rise":"-10.92%","time":"10\/24","volumn":"2.86\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"23.13","rise":"-11.07%","time":"10\/25","volumn":"2.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.90","rise":"-11.96%","time":"10\/26","volumn":"2.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.93","rise":"-11.84%","time":"10\/27","volumn":"1.55\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.12","rise":"-11.11%","time":"10\/30","volumn":"1.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.95","rise":"-11.76%","time":"10\/31","volumn":"2.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"22.88","rise":"-12.03%","time":"11\/01","volumn":"1.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.31","rise":"-10.38%","time":"11\/02","volumn":"1.77\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.95","rise":"-7.92%","time":"11\/03","volumn":"2.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.80","rise":"-8.50%","time":"11\/06","volumn":"1.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.46","rise":"-9.80%","time":"11\/07","volumn":"1.67\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.43","rise":"-9.92%","time":"11\/08","volumn":"1.69\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.07","rise":"-11.30%","time":"11\/09","volumn":"1.92\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.50","rise":"-9.65%","time":"11\/10","volumn":"1.30\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.40","rise":"-10.03%","time":"11\/13","volumn":"2.79\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.77","rise":"-8.61%","time":"11\/14","volumn":"1.60\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.69","rise":"-8.92%","time":"11\/15","volumn":"5.26\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.42","rise":"-9.96%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"21.93","rise":"-15.69%","time":"11\/17","volumn":"9.20\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"21.45","rise":"-17.53%","time":"11\/20","volumn":"6.58\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"21.46","rise":"-17.49%","time":"11\/21","volumn":"2.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"21.60","rise":"-16.96%","time":"11\/22","volumn":"2.71\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"21.73","rise":"-16.44%","time":"11\/24","volumn":"1.16\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"21.70","rise":"-16.57%","time":"11\/27","volumn":"2.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"21.75","rise":"-16.38%","time":"11\/28","volumn":"2.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"21.69","rise":"-16.61%","time":"11\/29","volumn":"2.36\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.70","rise":"-16.57%","time":"11\/30","volumn":"4.74\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.65","rise":"-16.76%","time":"12\/01","volumn":"2.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.31","rise":"-18.07%","time":"12\/04","volumn":"2.98\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.77","rise":"-20.15%","time":"12\/05","volumn":"4.25\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.80","rise":"-20.03%","time":"12\/06","volumn":"2.54\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.64","rise":"-20.65%","time":"12\/07","volumn":"3.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.69","rise":"-20.45%","time":"12\/08","volumn":"2.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.40","rise":"-21.57%","time":"12\/11","volumn":"4.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.40","rise":"-21.57%","time":"12\/12","volumn":"4.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.78","rise":"-23.95%","time":"12\/13","volumn":"6.09\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.69","rise":"-24.30%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.21","rise":"-26.14%","time":"12\/15","volumn":"4.84\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.58","rise":"-24.72%","time":"12\/18","volumn":"4.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.32","rise":"-25.72%","time":"12\/19","volumn":"3.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.30","rise":"-25.80%","time":"12\/20","volumn":"2.08\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.39","rise":"-25.45%","time":"12\/21","volumn":"3.20\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.22","rise":"-26.11%","time":"12\/22","volumn":"1.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.55","rise":"-24.84%","time":"12\/26","volumn":"1.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.45","rise":"-25.22%","time":"12\/27","volumn":"1.61\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.25","rise":"-22.15%","time":"12\/28","volumn":"3.36\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.66","rise":"-20.57%","time":"12\/29","volumn":"2.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.08","rise":"-22.80%","time":"01\/02","volumn":"2.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.44","rise":"-21.41%","time":"01\/03","volumn":"3.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.87","rise":"-23.61%","time":"01\/04","volumn":"2.47\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.33","rise":"-25.68%","time":"01\/05","volumn":"2.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.03","rise":"-26.84%","time":"01\/08","volumn":"3.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.88","rise":"-27.41%","time":"01\/09","volumn":"2.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.51","rise":"-28.84%","time":"01\/10","volumn":"3.56\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.35","rise":"-29.45%","time":"01\/11","volumn":"4.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.46","rise":"-29.03%","time":"01\/12","volumn":"2.53\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.37","rise":"-33.22%","time":"01\/16","volumn":"6.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.42","rise":"-33.03%","time":"01\/17","volumn":"4.68\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.13","rise":"-34.14%","time":"01\/18","volumn":"2.89\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.76","rise":"-35.56%","time":"01\/19","volumn":"4.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.26","rise":"-37.49%","time":"01\/22","volumn":"5.33\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.86","rise":"-35.18%","time":"01\/23","volumn":"4.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.86","rise":"-35.18%","time":"01\/24","volumn":"3.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.62","rise":"-36.10%","time":"01\/25","volumn":"3.57\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.35","rise":"-37.14%","time":"01\/26","volumn":"2.77\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.23","rise":"-37.60%","time":"01\/29","volumn":"5.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.86","rise":"-39.02%","time":"01\/30","volumn":"3.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.74","rise":"-39.48%","time":"01\/31","volumn":"3.04\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.92","rise":"-38.79%","time":"02\/01","volumn":"2.23\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.46","rise":"-40.56%","time":"02\/02","volumn":"3.27\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.97","rise":"-38.60%","time":"02\/05","volumn":"4.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.20","rise":"-33.87%","time":"02\/06","volumn":"5.96\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.02","rise":"-34.56%","time":"02\/07","volumn":"3.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.44","rise":"-36.79%","time":"02\/08","volumn":"2.04\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.57","rise":"-36.29%","time":"02\/09","volumn":"1.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.84","rise":"-35.26%","time":"02\/12","volumn":"1.71\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.78","rise":"-35.49%","time":"02\/13","volumn":"2.32\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"17.30","rise":"-33.49%","time":"02\/14","volumn":"3.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.51","rise":"-32.68%","time":"02\/15","volumn":"2.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.86","rise":"-31.33%","time":"02\/16","volumn":"4.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.23","rise":"-29.91%","time":"02\/20","volumn":"5.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.37","rise":"-29.37%","time":"02\/21","volumn":"3.98\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.42","rise":"-29.18%","time":"02\/22","volumn":"3.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.87","rise":"-27.45%","time":"02\/23","volumn":"4.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.45","rise":"-29.07%","time":"02\/26","volumn":"1.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.42","rise":"-29.18%","time":"02\/27","volumn":"1.70\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.52","rise":"-28.80%","time":"02\/28","volumn":"2.34\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.57","rise":"-28.60%","time":"02\/29","volumn":"3.94\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.69","rise":"-24.30%","time":"03\/01","volumn":"5.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.83","rise":"-23.76%","time":"03\/04","volumn":"8.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.43","rise":"-25.30%","time":"03\/05","volumn":"7.40\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.82","rise":"-23.80%","time":"03\/06","volumn":"4.74\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.45","rise":"-25.22%","time":"03\/07","volumn":"3.83\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.52","rise":"-24.95%","time":"03\/08","volumn":"3.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.48","rise":"-25.11%","time":"03\/11","volumn":"2.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.33","rise":"-21.84%","time":"03\/12","volumn":"6.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"21.05","rise":"-19.07%","time":"03\/13","volumn":"8.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.96","rise":"-19.42%","time":"03\/14","volumn":"7.98\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"21.19","rise":"-18.53%","time":"03\/15","volumn":"5.22\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.05","rise":"-19.07%","time":"03\/18","volumn":"5.58\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"21.04","rise":"-19.11%","time":"03\/19","volumn":"4.18\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.99","rise":"-15.46%","time":"03\/20","volumn":"9.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.05","rise":"-19.07%","time":"03\/21","volumn":"8.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.40","rise":"-21.57%","time":"03\/22","volumn":"7.42\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"20.47","rise":"-21.30%","time":"03\/25","volumn":"6.22\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"20.41","rise":"-21.53%","time":"03\/26","volumn":"4.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.65","rise":"-20.61%","time":"03\/27","volumn":"3.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.32","rise":"-21.88%","time":"03\/28","volumn":"4.04\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"20.83","rise":"-19.92%","time":"04\/01","volumn":"1.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.42","rise":"-17.65%","time":"04\/02","volumn":"4.99\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.95","rise":"-19.45%","time":"04\/03","volumn":"3.43\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"20.69","rise":"-20.45%","time":"04\/04","volumn":"1.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"20.28","rise":"-22.03%","time":"04\/05","volumn":"4.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"20.12","rise":"-22.65%","time":"04\/08","volumn":"7.70\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.48","rise":"-21.26%","time":"04\/09","volumn":"5.86\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"20.42","rise":"-21.49%","time":"04\/10","volumn":"3.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"20.17","rise":"-22.45%","time":"04\/11","volumn":"3.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"-25.95%","time":"04\/12","volumn":"3.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.54","rise":"-24.88%","time":"04\/15","volumn":"3.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.36","rise":"-25.57%","time":"04\/16","volumn":"5.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.31","rise":"-25.76%","time":"04\/17","volumn":"8.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.00","rise":"-23.11%","time":"04\/18","volumn":"4.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.94","rise":"-23.34%","time":"04\/19","volumn":"3.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.10","rise":"-22.72%","time":"04\/22","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"-22.18%","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"-18.99%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"-18.45%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"-16.92%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"-17.95%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"-19.30%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"-18.99%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"-16.88%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"-17.42%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"-17.72%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"-20.99%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"-21.49%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"-19.22%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"-19.84%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"-16.30%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"-17.03%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-17.76%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"-9.34%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"-5.46%","time":"05\/17","volumn":"7.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.56","rise":"-5.57%","time":"05\/20","volumn":"3.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"-4.84%","time":"05\/21","volumn":"4.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"-4.81%","time":"05\/22","volumn":"5.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"24.51","rise":"-5.77%","time":"05\/23","volumn":"3.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.08","rise":"-7.42%","time":"05\/24","volumn":"3.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.66","rise":"-5.19%","time":"05\/28","volumn":"3.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.05","rise":"-7.54%","time":"05\/29","volumn":"2.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.86","rise":"-8.27%","time":"05\/30","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.79","rise":"-12.38%","time":"05\/31","volumn":"4.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.14","rise":"-11.03%","time":"06\/03","volumn":"2.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.30","rise":"-10.42%","time":"06\/04","volumn":"3.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.51","rise":"-9.61%","time":"06\/05","volumn":"1.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.85","rise":"-8.30%","time":"06\/06","volumn":"1.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.66","rise":"-9.03%","time":"06\/07","volumn":"2.36\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"23.77","rise":"-8.61%","time":"06\/10","volumn":"1.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"22.86","rise":"-12.11%","time":"06\/11","volumn":"2.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"22.34","rise":"-14.11%","time":"06\/12","volumn":"3.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"22.47","rise":"-13.61%","time":"06\/13","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"22.46","rise":"-13.65%","time":"06\/14","volumn":"2.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"22.41","rise":"-13.84%","time":"06\/17","volumn":"1.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"22.06","rise":"-15.19%","time":"06\/18","volumn":"1.93\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"21.45","rise":"-17.53%","time":"06\/20","volumn":"3.04\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"21.32","rise":"-18.03%","time":"06\/21","volumn":"2.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"22.02","rise":"-15.34%","time":"06\/24","volumn":"2.82\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"21.55","rise":"-17.15%","time":"06\/25","volumn":"2.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.10","rise":"-18.88%","time":"06\/26","volumn":"2.22\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.87","rise":"-19.76%","time":"06\/27","volumn":"2.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.75","rise":"-20.22%","time":"06\/28","volumn":"2.77\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-20.38%","time":"07\/01","volumn":"1.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.57","rise":"-20.92%","time":"07\/02","volumn":"1.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"20.76","rise":"-20.18%","time":"07\/03","volumn":"2.27\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"20.01","rise":"-23.07%","time":"07\/05","volumn":"4.04\u4e07"}],"points":"240"}}

    中通快递(ZTO)股票价格 行情 走势图 东方财富网

    提供中通快递(ZTO)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中通快递(ZTO)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶...
    东方财富网行情中心
    没有更多结果了~