找工作上BOSS直聘直接谈!招聘求职找工作!
官方 BOSS直聘app下载 BOSS直聘Android/IPhone最新版下载
「BOSS直聘招聘」 BOSS直聘
boss直聘
{"amount":"1995.45\u4e07","changeAmount":"-0.55","close":"21.20","currentPrice":"20.64","currenttime":"2024-05-29 23:58:11","e":{"@attributes":{"datetime":"2024-05-29 23:58:11","e1":"20.64","e2":"-0.55","e3":"(-2.62%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/23","05\/24","05\/25","05\/28","05\/29"]},"cy":{"o":["22.62","22.20","21.78","21.36","20.93"]},"cyrate":{"o":["3.24%","1.31%","-0.62%","-2.54%","-4.47%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"0","time":"02:35","volumn":"173.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.88","rise":"-0.18%","time":"02:40","volumn":"395.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.90","rise":"-0.08%","time":"02:45","volumn":"485.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-0.05%","time":"02:50","volumn":"422.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-0.05%","time":"02:55","volumn":"349.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.92","rise":"0.02%","time":"03:00","volumn":"296.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-0.09%","time":"03:05","volumn":"901.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-0.02%","time":"03:10","volumn":"320.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-0.11%","time":"03:15","volumn":"256.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-0.09%","time":"03:20","volumn":"467.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-0.09%","time":"03:25","volumn":"379.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.90","rise":"-0.07%","time":"03:30","volumn":"409.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-0.09%","time":"03:35","volumn":"484.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"0.00%","time":"03:40","volumn":"681.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.93","rise":"0.05%","time":"03:45","volumn":"765.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"0.00%","time":"03:50","volumn":"740.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.95","rise":"0.16%","time":"03:55","volumn":"2164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.98","rise":"0.30%","time":"04:00","volumn":"1.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.45","rise":"2.44%","time":"21:35","volumn":"2457.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.46","rise":"2.49%","time":"21:40","volumn":"1223.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.62","rise":"3.24%","time":"21:45","volumn":"1390.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.55","rise":"2.90%","time":"21:50","volumn":"543.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.54","rise":"2.83%","time":"21:55","volumn":"325.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.53","rise":"2.81%","time":"22:00","volumn":"426.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.59","rise":"3.08%","time":"22:05","volumn":"410.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.54","rise":"2.85%","time":"22:10","volumn":"715.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.61","rise":"3.15%","time":"22:15","volumn":"1108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.29","rise":"1.69%","time":"22:20","volumn":"648.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.31","rise":"1.80%","time":"22:25","volumn":"377.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"2.03%","time":"22:30","volumn":"207.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.31","rise":"1.80%","time":"22:35","volumn":"380.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.31","rise":"1.80%","time":"22:40","volumn":"368.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.30","rise":"1.73%","time":"22:45","volumn":"265.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.34","rise":"1.96%","time":"22:50","volumn":"206.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.30","rise":"1.76%","time":"22:55","volumn":"341.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.30","rise":"1.76%","time":"23:00","volumn":"251.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.33","rise":"1.88%","time":"23:05","volumn":"213.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.31","rise":"1.80%","time":"23:10","volumn":"397.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.30","rise":"1.76%","time":"23:15","volumn":"233.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.34","rise":"1.92%","time":"23:20","volumn":"482.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"2.01%","time":"23:25","volumn":"559.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.41","rise":"2.24%","time":"23:30","volumn":"260.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.43","rise":"2.33%","time":"23:35","volumn":"241.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.39","rise":"2.19%","time":"23:40","volumn":"152.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.43","rise":"2.33%","time":"23:45","volumn":"215.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.40","rise":"2.21%","time":"23:50","volumn":"272.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.41","rise":"2.28%","time":"23:55","volumn":"166.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"2.33%","time":"00:00","volumn":"164.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"2.14%","time":"00:05","volumn":"338.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.38","rise":"2.10%","time":"00:10","volumn":"411.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"2.01%","time":"00:15","volumn":"276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"2.19%","time":"00:20","volumn":"291.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"2.37%","time":"00:25","volumn":"304.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"2.37%","time":"00:30","volumn":"672.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"2.37%","time":"00:35","volumn":"109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.45","rise":"2.46%","time":"00:40","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.45","rise":"2.46%","time":"00:45","volumn":"240.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"2.26%","time":"00:50","volumn":"510.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"2.28%","time":"00:55","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"2.19%","time":"01:00","volumn":"203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"2.28%","time":"01:05","volumn":"168.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"2.26%","time":"01:10","volumn":"494.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.40","rise":"2.21%","time":"01:15","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"2.05%","time":"01:20","volumn":"290.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.45","rise":"2.46%","time":"01:25","volumn":"289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.50","rise":"2.69%","time":"01:30","volumn":"445.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.48","rise":"2.60%","time":"01:35","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.45","rise":"2.46%","time":"01:40","volumn":"777.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"2.24%","time":"01:45","volumn":"128.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"2.24%","time":"01:50","volumn":"121.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"2.19%","time":"01:55","volumn":"156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"2.24%","time":"02:00","volumn":"81.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"2.14%","time":"02:05","volumn":"503.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"2.28%","time":"02:10","volumn":"132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"2.28%","time":"02:15","volumn":"108.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"2.14%","time":"02:20","volumn":"169.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.38","rise":"2.12%","time":"02:25","volumn":"301.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.34","rise":"1.96%","time":"02:30","volumn":"748.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.33","rise":"1.89%","time":"02:35","volumn":"863.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.35","rise":"1.98%","time":"02:40","volumn":"195.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"2.05%","time":"02:45","volumn":"139.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"2.02%","time":"02:50","volumn":"183.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.32","rise":"1.85%","time":"02:55","volumn":"811.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.32","rise":"1.83%","time":"03:00","volumn":"344.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.29","rise":"1.71%","time":"03:05","volumn":"225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.34","rise":"1.96%","time":"03:10","volumn":"269.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.32","rise":"1.87%","time":"03:15","volumn":"272.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.27","rise":"1.64%","time":"03:20","volumn":"266.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.32","rise":"1.83%","time":"03:25","volumn":"178.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.30","rise":"1.76%","time":"03:30","volumn":"337.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.30","rise":"1.73%","time":"03:35","volumn":"653.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.30","rise":"1.73%","time":"03:40","volumn":"950.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"2.37%","time":"03:45","volumn":"942.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"2.01%","time":"03:50","volumn":"532.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.37","rise":"2.08%","time":"03:55","volumn":"2281.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"2.03%","time":"04:00","volumn":"5871.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.96","rise":"0.21%","time":"21:35","volumn":"5959.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.89","rise":"-0.13%","time":"21:40","volumn":"831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.96","rise":"0.21%","time":"21:45","volumn":"408.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.95","rise":"0.16%","time":"21:50","volumn":"970.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.89","rise":"-0.09%","time":"21:55","volumn":"326.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.90","rise":"-0.07%","time":"22:00","volumn":"367.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.84","rise":"-0.34%","time":"22:05","volumn":"412.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-0.98%","time":"22:10","volumn":"345.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.73","rise":"-0.82%","time":"22:15","volumn":"299.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.79","rise":"-0.57%","time":"22:20","volumn":"347.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.77","rise":"-0.68%","time":"22:25","volumn":"258.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.75","rise":"-0.75%","time":"22:30","volumn":"427.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.66","rise":"-1.19%","time":"22:35","volumn":"238.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-0.98%","time":"22:40","volumn":"227.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-0.98%","time":"22:45","volumn":"505.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.75","rise":"-0.78%","time":"22:50","volumn":"330.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.75","rise":"-0.78%","time":"22:55","volumn":"256.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.67","rise":"-1.12%","time":"23:00","volumn":"498.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.62","rise":"-1.34%","time":"23:05","volumn":"332.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.64","rise":"-1.28%","time":"23:10","volumn":"173.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.66","rise":"-1.19%","time":"23:15","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-1.00%","time":"23:20","volumn":"232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-0.98%","time":"23:25","volumn":"205.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-1.00%","time":"23:30","volumn":"197.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.62","rise":"-1.32%","time":"23:35","volumn":"726.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.62","rise":"-1.35%","time":"23:40","volumn":"250.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.65","rise":"-1.21%","time":"23:45","volumn":"185.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.67","rise":"-1.12%","time":"23:50","volumn":"194.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.64","rise":"-1.25%","time":"23:55","volumn":"164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.62","rise":"-1.32%","time":"00:00","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.58","rise":"-1.53%","time":"00:05","volumn":"183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.55","rise":"-1.64%","time":"00:10","volumn":"176.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.56","rise":"-1.62%","time":"00:15","volumn":"174.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.48","rise":"-1.96%","time":"00:20","volumn":"486.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.54","rise":"-1.71%","time":"00:25","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.51","rise":"-1.85%","time":"00:30","volumn":"225.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.52","rise":"-1.80%","time":"00:35","volumn":"301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.51","rise":"-1.84%","time":"00:40","volumn":"262.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.45","rise":"-2.14%","time":"00:45","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.52","rise":"-1.80%","time":"00:50","volumn":"314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.42","rise":"-2.26%","time":"00:55","volumn":"601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-2.21%","time":"01:00","volumn":"246.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-2.40%","time":"01:05","volumn":"328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.32","rise":"-2.72%","time":"01:10","volumn":"406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.42","rise":"-2.26%","time":"01:15","volumn":"320.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.37","rise":"-2.49%","time":"01:20","volumn":"368.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.38","rise":"-2.44%","time":"01:25","volumn":"202.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-2.40%","time":"01:30","volumn":"260.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.41","rise":"-2.28%","time":"01:35","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-2.37%","time":"01:40","volumn":"531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.34","rise":"-2.60%","time":"01:45","volumn":"424.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.38","rise":"-2.44%","time":"01:50","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.34","rise":"-2.60%","time":"01:55","volumn":"332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-2.19%","time":"02:00","volumn":"372.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-2.21%","time":"02:05","volumn":"333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.40","rise":"-2.35%","time":"02:10","volumn":"546.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-2.21%","time":"02:15","volumn":"302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.37","rise":"-2.49%","time":"02:20","volumn":"205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.32","rise":"-2.69%","time":"02:25","volumn":"376.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.35","rise":"-2.58%","time":"02:30","volumn":"322.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.30","rise":"-2.81%","time":"02:35","volumn":"342.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.36","rise":"-2.53%","time":"02:40","volumn":"158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.41","rise":"-2.33%","time":"02:45","volumn":"272.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.38","rise":"-2.46%","time":"02:50","volumn":"238.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-2.40%","time":"02:55","volumn":"212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-2.37%","time":"03:00","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.41","rise":"-2.28%","time":"03:05","volumn":"280.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.49","rise":"-1.94%","time":"03:10","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.48","rise":"-1.99%","time":"03:15","volumn":"244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.45","rise":"-2.10%","time":"03:20","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.45","rise":"-2.12%","time":"03:25","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.40","rise":"-2.35%","time":"03:30","volumn":"278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-2.19%","time":"03:35","volumn":"463.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.46","rise":"-2.05%","time":"03:40","volumn":"417.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.51","rise":"-1.85%","time":"03:45","volumn":"697.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.49","rise":"-1.94%","time":"03:50","volumn":"457.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.45","rise":"-2.12%","time":"03:55","volumn":"1265.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.44","rise":"-2.17%","time":"04:00","volumn":"4292.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.40","rise":"-2.35%","time":"21:35","volumn":"681.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.29","rise":"-2.85%","time":"21:40","volumn":"541.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.32","rise":"-2.72%","time":"21:45","volumn":"456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.24","rise":"-3.08%","time":"21:50","volumn":"321.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.28","rise":"-2.90%","time":"21:55","volumn":"707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.23","rise":"-3.13%","time":"22:00","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-3.26%","time":"22:05","volumn":"494.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"-3.22%","time":"22:10","volumn":"268.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-3.29%","time":"22:15","volumn":"362.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.15","rise":"-3.49%","time":"22:20","volumn":"372.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-3.74%","time":"22:25","volumn":"359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.14","rise":"-3.54%","time":"22:30","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.12","rise":"-3.60%","time":"22:35","volumn":"366.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-3.65%","time":"22:40","volumn":"206.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-3.86%","time":"22:45","volumn":"236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-3.79%","time":"22:50","volumn":"131.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-3.67%","time":"22:55","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-3.72%","time":"23:00","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-3.97%","time":"23:05","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-3.97%","time":"23:10","volumn":"339.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-3.86%","time":"23:15","volumn":"172.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-3.83%","time":"23:20","volumn":"198.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-3.72%","time":"23:25","volumn":"391.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.04","rise":"-4.02%","time":"23:30","volumn":"228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-3.97%","time":"23:35","volumn":"121.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.00","rise":"-4.20%","time":"23:40","volumn":"422.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.96","rise":"-4.36%","time":"23:45","volumn":"830.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.93","rise":"-4.47%","time":"23:50","volumn":"722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.95","rise":"-4.43%","time":"23:55","volumn":"225.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.00","rise":"-4.20%","time":"00:00","volumn":"190.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.08","rise":"-3.81%","time":"00:05","volumn":"277.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.14","rise":"-3.56%","time":"00:10","volumn":"358.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-3.13%","time":"00:15","volumn":"295.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-2.97%","time":"00:20","volumn":"425.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-2.85%","time":"00:25","volumn":"435.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-2.74%","time":"00:30","volumn":"463.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-2.81%","time":"00:35","volumn":"216.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-2.81%","time":"00:40","volumn":"100.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-2.56%","time":"00:45","volumn":"306.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-2.51%","time":"00:50","volumn":"232.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.35","rise":"-2.58%","time":"00:55","volumn":"269.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-2.81%","time":"01:00","volumn":"193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-2.69%","time":"01:05","volumn":"428.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.33","rise":"-2.67%","time":"01:10","volumn":"202.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-2.78%","time":"01:15","volumn":"225.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-2.69%","time":"01:20","volumn":"228.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-2.83%","time":"01:25","volumn":"142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-2.76%","time":"01:30","volumn":"364.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-2.78%","time":"01:35","volumn":"345.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-2.74%","time":"01:40","volumn":"150.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-2.69%","time":"01:45","volumn":"198.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-2.78%","time":"01:50","volumn":"252.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-2.65%","time":"01:55","volumn":"224.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.39","rise":"-2.42%","time":"02:00","volumn":"253.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.37","rise":"-2.49%","time":"02:05","volumn":"359.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-2.51%","time":"02:10","volumn":"253.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-2.46%","time":"02:15","volumn":"192.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-2.56%","time":"02:20","volumn":"268.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-2.62%","time":"02:25","volumn":"205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-2.76%","time":"02:30","volumn":"199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-2.74%","time":"02:35","volumn":"175.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-2.81%","time":"02:40","volumn":"239.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-2.76%","time":"02:45","volumn":"224.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-2.78%","time":"02:50","volumn":"239.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-2.76%","time":"02:55","volumn":"345.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-2.94%","time":"03:00","volumn":"228.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.19","rise":"-3.31%","time":"03:05","volumn":"576.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-3.26%","time":"03:10","volumn":"281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-3.38%","time":"03:15","volumn":"455.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.17","rise":"-3.40%","time":"03:20","volumn":"281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-3.24%","time":"03:25","volumn":"550.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-3.15%","time":"03:30","volumn":"331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-3.15%","time":"03:35","volumn":"384.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-3.13%","time":"03:40","volumn":"381.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.21","rise":"-3.22%","time":"03:45","volumn":"521.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.19","rise":"-3.31%","time":"03:50","volumn":"524.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-3.15%","time":"03:55","volumn":"1019.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.21","rise":"-3.22%","time":"04:00","volumn":"5018.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.47","rise":"-2.03%","time":"21:35","volumn":"5458.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.44","rise":"-2.17%","time":"21:40","volumn":"2181.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.38","rise":"-2.44%","time":"21:45","volumn":"448.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.33","rise":"-2.67%","time":"21:50","volumn":"332.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.36","rise":"-2.51%","time":"21:55","volumn":"257.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.25","rise":"-3.01%","time":"22:00","volumn":"293.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.27","rise":"-2.92%","time":"22:05","volumn":"274.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.29","rise":"-2.87%","time":"22:10","volumn":"342.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.22","rise":"-3.17%","time":"22:15","volumn":"458.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.18","rise":"-3.33%","time":"22:20","volumn":"369.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.18","rise":"-3.33%","time":"22:25","volumn":"558.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.17","rise":"-3.40%","time":"22:30","volumn":"216.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.16","rise":"-3.45%","time":"22:35","volumn":"226.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.09","rise":"-3.76%","time":"22:40","volumn":"497.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.09","rise":"-3.79%","time":"22:45","volumn":"395.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.15","rise":"-3.49%","time":"22:50","volumn":"203.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.15","rise":"-3.49%","time":"22:55","volumn":"238.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.14","rise":"-3.51%","time":"23:00","volumn":"179.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.24","rise":"-3.08%","time":"23:05","volumn":"432.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.28","rise":"-2.90%","time":"23:10","volumn":"230.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.32","rise":"-2.74%","time":"23:15","volumn":"250.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.30","rise":"-2.79%","time":"23:20","volumn":"201.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.36","rise":"-2.53%","time":"23:25","volumn":"215.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.37","rise":"-2.49%","time":"23:30","volumn":"238.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.34","rise":"-2.65%","time":"23:35","volumn":"456.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.30","rise":"-2.83%","time":"23:40","volumn":"140.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.35","rise":"-2.58%","time":"23:45","volumn":"94.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.36","rise":"-2.51%","time":"23:50","volumn":"85.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.36","rise":"-2.56%","time":"23:55","volumn":"144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.35","rise":"-2.58%","time":"00:00","volumn":"70.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.32","rise":"-2.74%","time":"00:05","volumn":"134.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.29","rise":"-2.87%","time":"00:10","volumn":"122.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.30","rise":"-2.78%","time":"00:15","volumn":"114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.30","rise":"-2.78%","time":"00:20","volumn":"198.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.34","rise":"-2.65%","time":"00:25","volumn":"128.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.32","rise":"-2.69%","time":"00:30","volumn":"122.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.30","rise":"-2.83%","time":"00:35","volumn":"126.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.30","rise":"-2.78%","time":"00:40","volumn":"82.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.33","rise":"-2.67%","time":"00:45","volumn":"74.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.34","rise":"-2.62%","time":"00:50","volumn":"232.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.36","rise":"-2.53%","time":"00:55","volumn":"47.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.32","rise":"-2.69%","time":"01:00","volumn":"208.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.32","rise":"-2.69%","time":"01:05","volumn":"196.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.34","rise":"-2.65%","time":"01:10","volumn":"147.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.36","rise":"-2.56%","time":"01:15","volumn":"54.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.34","rise":"-2.65%","time":"01:20","volumn":"251.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.34","rise":"-2.60%","time":"01:25","volumn":"124.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.34","rise":"-2.60%","time":"01:30","volumn":"134.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.34","rise":"-2.65%","time":"01:35","volumn":"227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.36","rise":"-2.56%","time":"01:40","volumn":"344.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.34","rise":"-2.60%","time":"01:45","volumn":"115.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.27","rise":"-2.94%","time":"01:50","volumn":"123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.30","rise":"-2.83%","time":"01:55","volumn":"339.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.29","rise":"-2.87%","time":"02:00","volumn":"119.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.31","rise":"-2.76%","time":"02:05","volumn":"111.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.27","rise":"-2.97%","time":"02:10","volumn":"217.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.30","rise":"-2.78%","time":"02:15","volumn":"150.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.29","rise":"-2.87%","time":"02:20","volumn":"204.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.29","rise":"-2.85%","time":"02:25","volumn":"115.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.27","rise":"-2.97%","time":"02:30","volumn":"267.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.27","rise":"-2.97%","time":"02:35","volumn":"342.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.25","rise":"-3.03%","time":"02:40","volumn":"295.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.27","rise":"-2.97%","time":"02:45","volumn":"237.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.26","rise":"-2.99%","time":"02:50","volumn":"257.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.27","rise":"-2.97%","time":"02:55","volumn":"172.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.20","rise":"-3.29%","time":"03:00","volumn":"233.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.20","rise":"-3.24%","time":"03:05","volumn":"211.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.23","rise":"-3.15%","time":"03:10","volumn":"169.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.21","rise":"-3.19%","time":"03:15","volumn":"270.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.21","rise":"-3.19%","time":"03:20","volumn":"192.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.18","rise":"-3.38%","time":"03:25","volumn":"252.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.16","rise":"-3.45%","time":"03:30","volumn":"207.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.18","rise":"-3.38%","time":"03:35","volumn":"309.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.17","rise":"-3.40%","time":"03:40","volumn":"303.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.11","rise":"-3.65%","time":"03:45","volumn":"472.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.16","rise":"-3.45%","time":"03:50","volumn":"551.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.16","rise":"-3.42%","time":"03:55","volumn":"970.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.20","rise":"-3.26%","time":"04:00","volumn":"1.86\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.93","ratio":"-0.94%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"526.48","ratio":"-0.63%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.37","ratio":"-0.50%"}],"marketCapitalization":"91.67\u4ebf","maxPrice":"20.95","minPrice":"20.54","monthlyTendency":{"cx":{"o":["2024\/04\/30","2024\/05\/28"]},"cy":{"o":["22.63","21.86","21.08","20.30","19.53"]},"cyrate":{"o":["14.35%","10.43%","6.52%","2.60%","-1.31%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"0","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"-1.31%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"2.48%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"3.08%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"2.37%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"1.87%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"1.31%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"2.93%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"4.90%","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"5.46%","time":"05\/13","volumn":"4.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"7.73%","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"9.35%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"11.77%","time":"05\/16","volumn":"5.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"12.03%","time":"05\/17","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"22.63","rise":"14.35%","time":"05\/20","volumn":"4.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.98","rise":"11.07%","time":"05\/21","volumn":"5.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"12.99%","time":"05\/22","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.44","rise":"8.34%","time":"05\/23","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"7.18%","time":"05\/24","volumn":"3.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.20","rise":"7.12%","time":"05\/28","volumn":"4.44\u4e07"}],"points":"20"},"open":"20.95","priceChangeRatio":"-2.62%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"BOSS\u76f4\u8058","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["20.86","20.78","20.70","20.62","20.55"]},"cyrate":{"o":["-1.63%","-1.99%","-2.36%","-2.72%","-3.09%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.86","rise":"-1.63%","time":"21:31","volumn":"654.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.86","rise":"-1.63%","time":"21:32","volumn":"871.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.86","rise":"-1.63%","time":"21:33","volumn":"892.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.75","rise":"-2.12%","time":"21:34","volumn":"948.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.64%","time":"21:35","volumn":"1097.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.58","rise":"-2.92%","time":"21:36","volumn":"1281.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.58","rise":"-2.92%","time":"21:37","volumn":"1350.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.71","rise":"-2.31%","time":"21:38","volumn":"1471.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.45%","time":"21:39","volumn":"1500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.67","rise":"-2.50%","time":"21:40","volumn":"1517.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.71%","time":"21:41","volumn":"1592.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.63","rise":"-2.69%","time":"21:42","volumn":"1616.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.74%","time":"21:43","volumn":"1675.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.59","rise":"-2.85%","time":"21:44","volumn":"1706.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.59","rise":"-2.85%","time":"21:45","volumn":"1719.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.76%","time":"21:46","volumn":"1849.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.74%","time":"21:47","volumn":"2058.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.70","rise":"-2.33%","time":"21:48","volumn":"2316.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.72","rise":"-2.26%","time":"21:49","volumn":"2354.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.73","rise":"-2.24%","time":"21:50","volumn":"2355.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.71","rise":"-2.31%","time":"21:51","volumn":"2511.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.71","rise":"-2.31%","time":"21:52","volumn":"2525.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.72","rise":"-2.27%","time":"21:53","volumn":"2584.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.73","rise":"-2.19%","time":"21:54","volumn":"2688.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.76","rise":"-2.08%","time":"21:55","volumn":"2716.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.72","rise":"-2.26%","time":"21:56","volumn":"2822.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.72","rise":"-2.26%","time":"21:57","volumn":"2994.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.72","rise":"-2.26%","time":"21:58","volumn":"3025.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.45%","time":"21:59","volumn":"3086.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.72","rise":"-2.26%","time":"22:00","volumn":"3123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.71","rise":"-2.29%","time":"22:01","volumn":"3163.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.73","rise":"-2.24%","time":"22:02","volumn":"3170.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.45%","time":"22:03","volumn":"3216.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.69","rise":"-2.41%","time":"22:04","volumn":"3268.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.72","rise":"-2.26%","time":"22:05","volumn":"3328.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.71","rise":"-2.31%","time":"22:06","volumn":"3357.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.72","rise":"-2.26%","time":"22:07","volumn":"3416.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.70","rise":"-2.38%","time":"22:08","volumn":"3477.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.67","rise":"-2.50%","time":"22:09","volumn":"3536.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.65","rise":"-2.58%","time":"22:10","volumn":"3577.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.74%","time":"22:11","volumn":"3623.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.78%","time":"22:12","volumn":"3653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.59","rise":"-2.85%","time":"22:13","volumn":"3691.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.71%","time":"22:14","volumn":"3830.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.60","rise":"-2.83%","time":"22:15","volumn":"3881.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.78%","time":"22:16","volumn":"3979.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.76%","time":"22:17","volumn":"4049.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.60","rise":"-2.83%","time":"22:18","volumn":"4079.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.62%","time":"22:19","volumn":"4819.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"22:20","volumn":"4860.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.65","rise":"-2.59%","time":"22:21","volumn":"4975.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.48%","time":"22:22","volumn":"4999.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.78%","time":"22:23","volumn":"5055.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.71%","time":"22:24","volumn":"5106.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.76%","time":"22:25","volumn":"5137.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.78%","time":"22:26","volumn":"5213.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.76%","time":"22:27","volumn":"5247.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.59","rise":"-2.85%","time":"22:28","volumn":"5281.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.59","rise":"-2.85%","time":"22:29","volumn":"5315.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.55%","time":"22:30","volumn":"6033.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.67%","time":"22:31","volumn":"6089.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.70","rise":"-2.38%","time":"22:32","volumn":"6150.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.45%","time":"22:33","volumn":"6182.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.71","rise":"-2.31%","time":"22:34","volumn":"6198.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.70","rise":"-2.33%","time":"22:35","volumn":"6245.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.69","rise":"-2.41%","time":"22:36","volumn":"6260.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.43%","time":"22:37","volumn":"6298.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.45%","time":"22:38","volumn":"6303.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.45%","time":"22:39","volumn":"6338.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.55%","time":"22:40","volumn":"6361.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"22:41","volumn":"6407.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.55%","time":"22:42","volumn":"6443.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.52%","time":"22:43","volumn":"6452.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.67","rise":"-2.50%","time":"22:44","volumn":"6509.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.65","rise":"-2.59%","time":"22:45","volumn":"6541.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.62%","time":"22:46","volumn":"6545.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.55%","time":"22:47","volumn":"6602.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.48%","time":"22:48","volumn":"6633.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.48%","time":"22:49","volumn":"6642.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.52%","time":"22:50","volumn":"6733.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"22:51","volumn":"6801.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"22:52","volumn":"6816.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"22:53","volumn":"7075.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"22:54","volumn":"7090.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"22:55","volumn":"7103.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"22:56","volumn":"7122.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"22:57","volumn":"7241.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.52%","time":"22:58","volumn":"7317.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.52%","time":"22:59","volumn":"7355.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.67","rise":"-2.51%","time":"23:00","volumn":"7514.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"23:01","volumn":"7553.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"23:02","volumn":"7623.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.65","rise":"-2.59%","time":"23:03","volumn":"7652.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.62%","time":"23:04","volumn":"7736.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.76%","time":"23:05","volumn":"7792.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.81%","time":"23:06","volumn":"7828.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-2.95%","time":"23:07","volumn":"7909.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-2.97%","time":"23:08","volumn":"7935.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-3.00%","time":"23:09","volumn":"7961.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-3.00%","time":"23:10","volumn":"7973.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.59","rise":"-2.88%","time":"23:11","volumn":"8048.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-3.00%","time":"23:12","volumn":"8114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.59","rise":"-2.90%","time":"23:13","volumn":"8127.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.58","rise":"-2.93%","time":"23:14","volumn":"8151.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-2.95%","time":"23:15","volumn":"8170.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-3.00%","time":"23:16","volumn":"8282.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-2.95%","time":"23:17","volumn":"8311.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.56","rise":"-3.02%","time":"23:18","volumn":"8332.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.55","rise":"-3.09%","time":"23:19","volumn":"8341.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.55","rise":"-3.09%","time":"23:20","volumn":"8367.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.55","rise":"-3.07%","time":"23:21","volumn":"8385.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.55","rise":"-3.09%","time":"23:22","volumn":"8436.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.55","rise":"-3.09%","time":"23:23","volumn":"8448.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.55","rise":"-3.09%","time":"23:24","volumn":"8486.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.55","rise":"-3.09%","time":"23:25","volumn":"8505.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-2.95%","time":"23:26","volumn":"8588.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.57","rise":"-3.00%","time":"23:27","volumn":"8605.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.59","rise":"-2.85%","time":"23:28","volumn":"8651.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.76%","time":"23:29","volumn":"8675.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.62%","time":"23:30","volumn":"8763.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.67","rise":"-2.50%","time":"23:31","volumn":"8780.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.52%","time":"23:32","volumn":"8835.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.52%","time":"23:33","volumn":"8839.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.52%","time":"23:34","volumn":"8845.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.48%","time":"23:35","volumn":"8902.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.68","rise":"-2.48%","time":"23:36","volumn":"8910.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.67%","time":"23:37","volumn":"8993.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"23:38","volumn":"9021.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"23:39","volumn":"9044.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.66","rise":"-2.57%","time":"23:40","volumn":"9049.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.64%","time":"23:41","volumn":"9072.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.67%","time":"23:42","volumn":"9076.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.81%","time":"23:43","volumn":"9108.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.76%","time":"23:44","volumn":"9239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.78%","time":"23:45","volumn":"9254.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.76%","time":"23:46","volumn":"9257.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.71%","time":"23:47","volumn":"9278.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.71%","time":"23:48","volumn":"9283.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.61","rise":"-2.81%","time":"23:49","volumn":"9355.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.71%","time":"23:50","volumn":"9462.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.62","rise":"-2.71%","time":"23:51","volumn":"9497.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.65","rise":"-2.59%","time":"23:52","volumn":"9533.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.67%","time":"23:53","volumn":"9545.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.67%","time":"23:54","volumn":"9551.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.67%","time":"23:55","volumn":"9553.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.67%","time":"23:56","volumn":"9575.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.67%","time":"23:57","volumn":"9586.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.67%","time":"23:58","volumn":"9636.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.64","rise":"-2.62%","time":"23:59","volumn":"9659.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"BOSS\u76f4\u8058[BZ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BZ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BZ.html?from=360search","volume":"96.59\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/14","2024\/05\/28"]},"cy":{"o":["22.63","20.23","17.82","15.41","13.01"]},"cyrate":{"o":["36.00%","21.54%","7.09%","-7.36%","-21.81%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.64","rise":"0","time":"06\/14","volumn":"2.80\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.87","rise":"1.38%","time":"06\/15","volumn":"2.49\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.05","rise":"2.46%","time":"06\/16","volumn":"13.23\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.41","rise":"-7.39%","time":"06\/20","volumn":"4.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.11","rise":"-9.19%","time":"06\/21","volumn":"3.84\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"14.98","rise":"-9.98%","time":"06\/22","volumn":"2.10\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.57","rise":"-12.44%","time":"06\/23","volumn":"1.46\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.48","rise":"-12.98%","time":"06\/26","volumn":"4.94\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.16","rise":"-8.89%","time":"06\/27","volumn":"1.88\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.95","rise":"-10.16%","time":"06\/28","volumn":"1.86\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.63","rise":"-12.08%","time":"06\/29","volumn":"1.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.87","rise":"-10.64%","time":"06\/30","volumn":"1.26\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.35","rise":"-7.75%","time":"07\/03","volumn":"9212.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.95","rise":"-10.16%","time":"07\/05","volumn":"1.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.27","rise":"-14.24%","time":"07\/06","volumn":"1.77\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.62","rise":"-12.14%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.75","rise":"-11.36%","time":"07\/10","volumn":"1.47\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.42","rise":"-7.33%","time":"07\/11","volumn":"2.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.39","rise":"-1.50%","time":"07\/12","volumn":"4.11\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.72","rise":"0.48%","time":"07\/13","volumn":"2.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-3.25%","time":"07\/14","volumn":"1.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.80","rise":"-5.05%","time":"07\/17","volumn":"2.48\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.84","rise":"-10.82%","time":"07\/18","volumn":"1.74\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.80","rise":"-5.05%","time":"07\/19","volumn":"2.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.38","rise":"-7.57%","time":"07\/20","volumn":"1.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.30","rise":"-8.05%","time":"07\/21","volumn":"1.44\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.11","rise":"2.82%","time":"07\/24","volumn":"4.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.90","rise":"1.56%","time":"07\/25","volumn":"4.54\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.67","rise":"6.19%","time":"07\/26","volumn":"2.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.28","rise":"3.85%","time":"07\/27","volumn":"4.68\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.62","rise":"11.90%","time":"07\/28","volumn":"5.78\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.50","rise":"11.18%","time":"07\/31","volumn":"2.83\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.08","rise":"2.64%","time":"08\/01","volumn":"3.61\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.39","rise":"-1.50%","time":"08\/02","volumn":"2.47\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.88","rise":"7.45%","time":"08\/03","volumn":"2.59\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.44","rise":"4.81%","time":"08\/04","volumn":"1.89\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.87","rise":"1.38%","time":"08\/07","volumn":"1.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.67","rise":"0.18%","time":"08\/08","volumn":"3.50\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.15","rise":"3.06%","time":"08\/09","volumn":"2.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.02","rise":"2.28%","time":"08\/10","volumn":"3.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.76","rise":"-5.29%","time":"08\/11","volumn":"5.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.60","rise":"-6.25%","time":"08\/14","volumn":"7.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.05","rise":"-9.56%","time":"08\/15","volumn":"3.85\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.98","rise":"-9.98%","time":"08\/16","volumn":"2.73\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.08","rise":"-9.38%","time":"08\/17","volumn":"2.53\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.53","rise":"-12.68%","time":"08\/18","volumn":"1.81\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.39","rise":"-13.52%","time":"08\/21","volumn":"2.65\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.55","rise":"-12.56%","time":"08\/22","volumn":"1.80\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.90","rise":"-10.46%","time":"08\/23","volumn":"1.78\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.34","rise":"-13.82%","time":"08\/24","volumn":"3.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.12","rise":"-15.14%","time":"08\/25","volumn":"2.08\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.28","rise":"-14.18%","time":"08\/28","volumn":"4.46\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.69","rise":"-11.72%","time":"08\/29","volumn":"5.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.71","rise":"-11.60%","time":"08\/30","volumn":"3.29\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.62","rise":"-12.14%","time":"08\/31","volumn":"7.47\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.22","rise":"-8.53%","time":"09\/01","volumn":"4.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.17","rise":"-8.83%","time":"09\/05","volumn":"5.11\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.29","rise":"-8.11%","time":"09\/06","volumn":"3.34\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.53","rise":"-12.68%","time":"09\/07","volumn":"3.77\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.42","rise":"-13.34%","time":"09\/08","volumn":"1.84\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.62","rise":"-12.14%","time":"09\/11","volumn":"1.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.72","rise":"-11.54%","time":"09\/12","volumn":"2.97\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.80","rise":"-11.06%","time":"09\/13","volumn":"2.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.89","rise":"-10.52%","time":"09\/14","volumn":"2.69\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.94","rise":"-10.22%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.90","rise":"-10.46%","time":"09\/18","volumn":"2.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.24","rise":"-8.41%","time":"09\/19","volumn":"2.69\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.81","rise":"-11.00%","time":"09\/20","volumn":"2.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.37","rise":"-13.64%","time":"09\/21","volumn":"4.44\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.00","rise":"-9.86%","time":"09\/22","volumn":"2.59\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.16","rise":"-8.89%","time":"09\/25","volumn":"1.71\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.49","rise":"-12.92%","time":"09\/26","volumn":"3.49\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.52","rise":"-12.74%","time":"09\/27","volumn":"1.95\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.86","rise":"-10.70%","time":"09\/28","volumn":"2.37\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.99","rise":"-9.92%","time":"09\/29","volumn":"4.44\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.31","rise":"-7.99%","time":"10\/02","volumn":"2.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.19","rise":"-8.71%","time":"10\/03","volumn":"2.20\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.91","rise":"-10.40%","time":"10\/04","volumn":"1.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"15.04","rise":"-9.62%","time":"10\/05","volumn":"1.01\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.91","rise":"-4.39%","time":"10\/06","volumn":"2.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.33","rise":"-7.87%","time":"10\/09","volumn":"1.86\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.16","rise":"-2.88%","time":"10\/10","volumn":"2.23\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.37","rise":"-1.62%","time":"10\/11","volumn":"1.97\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.78","rise":"-5.17%","time":"10\/12","volumn":"2.75\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.47","rise":"-7.03%","time":"10\/13","volumn":"1.07\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.50","rise":"-6.85%","time":"10\/16","volumn":"1.88\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.47","rise":"-7.03%","time":"10\/17","volumn":"1.55\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.17","rise":"-8.83%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.12","rise":"-9.13%","time":"10\/19","volumn":"2.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.81","rise":"-11.00%","time":"10\/20","volumn":"2.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.28","rise":"-14.18%","time":"10\/23","volumn":"2.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.53","rise":"-6.67%","time":"10\/24","volumn":"6.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.00","rise":"-9.86%","time":"10\/25","volumn":"1.54\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.52","rise":"-12.74%","time":"10\/26","volumn":"2.76\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.68","rise":"-11.78%","time":"10\/27","volumn":"2.11\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.01","rise":"-9.80%","time":"10\/30","volumn":"3.71\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.62","rise":"-12.14%","time":"10\/31","volumn":"3.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.40","rise":"-13.46%","time":"11\/01","volumn":"2.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.53","rise":"-12.68%","time":"11\/02","volumn":"3.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.21","rise":"-8.59%","time":"11\/03","volumn":"2.59\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.17","rise":"-8.83%","time":"11\/06","volumn":"1.47\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.12","rise":"-9.13%","time":"11\/07","volumn":"3.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.98","rise":"-9.98%","time":"11\/08","volumn":"1.44\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.58","rise":"-12.38%","time":"11\/09","volumn":"2.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.61","rise":"-12.20%","time":"11\/10","volumn":"1.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.85","rise":"-10.76%","time":"11\/13","volumn":"4.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.63","rise":"-6.07%","time":"11\/14","volumn":"5.09\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.77","rise":"0.78%","time":"11\/15","volumn":"4.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.26","rise":"-2.28%","time":"11\/16","volumn":"3.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.38","rise":"-1.56%","time":"11\/17","volumn":"2.07\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.13","rise":"2.94%","time":"11\/20","volumn":"7.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.07","rise":"2.58%","time":"11\/21","volumn":"2.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.14","rise":"3.00%","time":"11\/22","volumn":"3.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.78","rise":"6.85%","time":"11\/24","volumn":"2.71\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.15","rise":"3.06%","time":"11\/27","volumn":"4.54\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.32","rise":"-1.92%","time":"11\/28","volumn":"2.69\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.54","rise":"-0.60%","time":"11\/29","volumn":"3.79\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.35","rise":"-1.74%","time":"11\/30","volumn":"4.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.97","rise":"-4.03%","time":"12\/01","volumn":"1.78\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.11","rise":"-15.20%","time":"12\/04","volumn":"6.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.63","rise":"-12.08%","time":"12\/05","volumn":"2.95\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.08","rise":"-9.38%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.24","rise":"-8.41%","time":"12\/07","volumn":"2.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.20","rise":"-8.65%","time":"12\/08","volumn":"4.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"15.15","rise":"-8.95%","time":"12\/11","volumn":"2.73\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.34","rise":"-7.81%","time":"12\/12","volumn":"2.42\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.74","rise":"-5.41%","time":"12\/13","volumn":"5.59\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.68","rise":"-5.77%","time":"12\/14","volumn":"4.24\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.02","rise":"-3.73%","time":"12\/15","volumn":"3.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.22","rise":"-8.53%","time":"12\/18","volumn":"2.23\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.01","rise":"-3.79%","time":"12\/19","volumn":"2.10\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.85","rise":"-4.75%","time":"12\/20","volumn":"2.39\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.87","rise":"-4.63%","time":"12\/21","volumn":"2.03\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.81","rise":"-4.99%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.76","rise":"-5.29%","time":"12\/26","volumn":"1.76\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.27","rise":"-2.22%","time":"12\/27","volumn":"2.45\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.32","rise":"-1.92%","time":"12\/28","volumn":"2.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-0.18%","time":"12\/29","volumn":"1.81\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.64","rise":"-6.01%","time":"01\/02","volumn":"2.07\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.59","rise":"-6.31%","time":"01\/03","volumn":"1.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.46","rise":"-7.09%","time":"01\/04","volumn":"8116.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.23","rise":"-8.47%","time":"01\/05","volumn":"1.61\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.07","rise":"-9.44%","time":"01\/08","volumn":"3.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.91","rise":"-10.40%","time":"01\/09","volumn":"1.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.89","rise":"-10.52%","time":"01\/10","volumn":"1.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.09","rise":"-9.31%","time":"01\/11","volumn":"3.09\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.00","rise":"-9.86%","time":"01\/12","volumn":"1.72\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.30","rise":"-14.06%","time":"01\/16","volumn":"3.48\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.86","rise":"-16.71%","time":"01\/17","volumn":"3.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.82","rise":"-16.95%","time":"01\/18","volumn":"3.05\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.42","rise":"-19.35%","time":"01\/19","volumn":"5.59\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.01","rise":"-21.81%","time":"01\/22","volumn":"4.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.42","rise":"-19.35%","time":"01\/23","volumn":"3.71\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.94","rise":"-16.23%","time":"01\/24","volumn":"4.56\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.13","rise":"-15.08%","time":"01\/25","volumn":"3.18\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.92","rise":"-16.35%","time":"01\/26","volumn":"2.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.00","rise":"-15.87%","time":"01\/29","volumn":"1.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.58","rise":"-18.39%","time":"01\/30","volumn":"1.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.91","rise":"-16.41%","time":"01\/31","volumn":"2.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.47","rise":"-13.04%","time":"02\/01","volumn":"2.32\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.00","rise":"-15.87%","time":"02\/02","volumn":"3.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.69","rise":"-17.73%","time":"02\/05","volumn":"2.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"-10.70%","time":"02\/06","volumn":"5.09\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.75","rise":"-11.36%","time":"02\/07","volumn":"2.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.30","rise":"-14.06%","time":"02\/08","volumn":"5.35\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.43","rise":"-13.28%","time":"02\/09","volumn":"2.59\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"14.91","rise":"-10.40%","time":"02\/12","volumn":"1.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"14.32","rise":"-13.94%","time":"02\/13","volumn":"1.26\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.73","rise":"-11.48%","time":"02\/14","volumn":"1.72\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.88","rise":"-10.58%","time":"02\/15","volumn":"3.41\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.87","rise":"-10.64%","time":"02\/16","volumn":"2.02\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.82","rise":"-10.94%","time":"02\/20","volumn":"3.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.81","rise":"-11.00%","time":"02\/21","volumn":"2.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.03","rise":"-9.68%","time":"02\/22","volumn":"2.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.00","rise":"-9.86%","time":"02\/23","volumn":"2.81\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.21","rise":"-8.59%","time":"02\/26","volumn":"3.09\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.60","rise":"-6.25%","time":"02\/27","volumn":"1.37\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.37","rise":"-7.63%","time":"02\/28","volumn":"2.02\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.65","rise":"-5.95%","time":"02\/29","volumn":"2.87\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.34","rise":"-1.80%","time":"03\/01","volumn":"3.75\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.98","rise":"-3.97%","time":"03\/04","volumn":"3.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.85","rise":"-4.75%","time":"03\/05","volumn":"2.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.78","rise":"0.84%","time":"03\/06","volumn":"4.96\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.98","rise":"2.04%","time":"03\/07","volumn":"3.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.97","rise":"1.98%","time":"03\/08","volumn":"3.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.50","rise":"5.17%","time":"03\/11","volumn":"4.38\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.79","rise":"24.94%","time":"03\/12","volumn":"15.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.69","rise":"24.34%","time":"03\/13","volumn":"6.84\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.60","rise":"17.79%","time":"03\/14","volumn":"6.14\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.21","rise":"15.44%","time":"03\/15","volumn":"6.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.12","rise":"14.90%","time":"03\/18","volumn":"3.06\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.10","rise":"14.78%","time":"03\/19","volumn":"2.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.30","rise":"15.99%","time":"03\/20","volumn":"2.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.78","rise":"12.86%","time":"03\/21","volumn":"1.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.57","rise":"11.60%","time":"03\/22","volumn":"2.31\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.34","rise":"10.22%","time":"03\/25","volumn":"3.79\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"9.07%","time":"03\/26","volumn":"1.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.30","rise":"9.98%","time":"03\/27","volumn":"2.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.53","rise":"5.35%","time":"03\/28","volumn":"3.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.42","rise":"10.70%","time":"04\/01","volumn":"3.79\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.55","rise":"11.48%","time":"04\/02","volumn":"3.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.01","rise":"14.24%","time":"04\/03","volumn":"4.03\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"19.05","rise":"14.48%","time":"04\/04","volumn":"5.21\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.12","rise":"14.90%","time":"04\/05","volumn":"5.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.55","rise":"17.49%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.60","rise":"17.79%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.59","rise":"17.73%","time":"04\/10","volumn":"3.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.24","rise":"15.62%","time":"04\/11","volumn":"11.22\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.74","rise":"12.62%","time":"04\/12","volumn":"2.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.35","rise":"10.28%","time":"04\/15","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.06","rise":"8.53%","time":"04\/16","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.11","rise":"8.83%","time":"04\/17","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.84","rise":"7.21%","time":"04\/18","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"7.21%","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"9.86%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"12.80%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"14.96%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"17.79%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"20.73%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"21.39%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"18.93%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"17.37%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"21.88%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"22.60%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"21.75%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"21.15%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"20.49%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"22.42%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"24.76%","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"25.42%","time":"05\/13","volumn":"4.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"28.12%","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"30.05%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"32.93%","time":"05\/16","volumn":"5.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"33.23%","time":"05\/17","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"22.63","rise":"36.00%","time":"05\/20","volumn":"4.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.98","rise":"32.09%","time":"05\/21","volumn":"5.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"34.37%","time":"05\/22","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.44","rise":"28.85%","time":"05\/23","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"27.46%","time":"05\/24","volumn":"3.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.20","rise":"27.40%","time":"05\/28","volumn":"4.44\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈