360搜索

{"amount":"6431.22\u4e07","changeAmount":"-0.23","close":"21.44","currentPrice":"21.21","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"21.21","e2":"-0.23","e3":"(-1.07%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["22.63","22.21","21.78","21.36","20.93"]},"cyrate":{"o":["1.18%","-0.71%","-2.60%","-4.50%","-6.39%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.36","rise":"0","time":"02:35","volumn":"314.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.36","rise":"-0.02%","time":"02:40","volumn":"313.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.39","rise":"0.09%","time":"02:45","volumn":"207.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.40","rise":"0.16%","time":"02:50","volumn":"247.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.41","rise":"0.22%","time":"02:55","volumn":"3394.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.40","rise":"0.16%","time":"03:00","volumn":"209.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.39","rise":"0.13%","time":"03:05","volumn":"480.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.43","rise":"0.27%","time":"03:10","volumn":"350.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.45","rise":"0.40%","time":"03:15","volumn":"430.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.41","rise":"0.22%","time":"03:20","volumn":"497.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.43","rise":"0.31%","time":"03:25","volumn":"291.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.43","rise":"0.27%","time":"03:30","volumn":"355.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.46","rise":"0.42%","time":"03:35","volumn":"631.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.48","rise":"0.49%","time":"03:40","volumn":"539.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.51","rise":"0.65%","time":"03:45","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.52","rise":"0.67%","time":"03:50","volumn":"874.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.61","rise":"1.07%","time":"03:55","volumn":"2759.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.63","rise":"1.18%","time":"04:00","volumn":"9370.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.27","rise":"-0.42%","time":"21:35","volumn":"2985.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.15","rise":"-0.95%","time":"21:40","volumn":"1061.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.39","rise":"0.11%","time":"21:45","volumn":"777.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.57","rise":"0.92%","time":"21:50","volumn":"1003.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.29","rise":"-0.34%","time":"21:55","volumn":"885.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.20","rise":"-0.74%","time":"22:00","volumn":"675.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.09","rise":"-1.23%","time":"22:05","volumn":"1249.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.14","rise":"-1.01%","time":"22:10","volumn":"595.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.16","rise":"-0.93%","time":"22:15","volumn":"525.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.12","rise":"-1.10%","time":"22:20","volumn":"460.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.18","rise":"-0.83%","time":"22:25","volumn":"636.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.25","rise":"-0.54%","time":"22:30","volumn":"914.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.12","rise":"-1.10%","time":"22:35","volumn":"1769.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.18","rise":"-0.85%","time":"22:40","volumn":"518.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.15","rise":"-0.96%","time":"22:45","volumn":"635.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.12","rise":"-1.10%","time":"22:50","volumn":"1617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.18","rise":"-0.85%","time":"22:55","volumn":"400.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.14","rise":"-1.01%","time":"23:00","volumn":"336.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.16","rise":"-0.94%","time":"23:05","volumn":"599.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.14","rise":"-1.03%","time":"23:10","volumn":"489.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.16","rise":"-0.94%","time":"23:15","volumn":"953.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.18","rise":"-0.85%","time":"23:20","volumn":"452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.16","rise":"-0.92%","time":"23:25","volumn":"678.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"22.00","rise":"-1.61%","time":"23:30","volumn":"672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.96","rise":"-1.79%","time":"23:35","volumn":"383.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.95","rise":"-1.86%","time":"23:40","volumn":"299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.96","rise":"-1.81%","time":"23:45","volumn":"224.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.96","rise":"-1.79%","time":"23:50","volumn":"237.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.89","rise":"-2.10%","time":"23:55","volumn":"468.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-2.12%","time":"00:00","volumn":"263.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.92","rise":"-1.99%","time":"00:05","volumn":"314.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.86","rise":"-2.28%","time":"00:10","volumn":"282.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.84","rise":"-2.37%","time":"00:15","volumn":"284.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.82","rise":"-2.41%","time":"00:20","volumn":"246.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.80","rise":"-2.52%","time":"00:25","volumn":"268.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.83","rise":"-2.39%","time":"00:30","volumn":"304.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.82","rise":"-2.46%","time":"00:35","volumn":"282.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.82","rise":"-2.46%","time":"00:40","volumn":"190.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-2.15%","time":"00:45","volumn":"234.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.86","rise":"-2.26%","time":"00:50","volumn":"184.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.84","rise":"-2.33%","time":"00:55","volumn":"174.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.83","rise":"-2.39%","time":"01:00","volumn":"183.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.84","rise":"-2.37%","time":"01:05","volumn":"128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-2.06%","time":"01:10","volumn":"190.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-2.04%","time":"01:15","volumn":"390.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.95","rise":"-1.86%","time":"01:20","volumn":"192.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-2.03%","time":"01:25","volumn":"214.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.93","rise":"-1.97%","time":"01:30","volumn":"657.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-2.10%","time":"01:35","volumn":"176.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.97","rise":"-1.77%","time":"01:40","volumn":"324.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.97","rise":"-1.77%","time":"01:45","volumn":"434.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.00","rise":"-1.65%","time":"01:50","volumn":"356.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.98","rise":"-1.72%","time":"01:55","volumn":"193.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.98","rise":"-1.74%","time":"02:00","volumn":"216.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.98","rise":"-1.72%","time":"02:05","volumn":"217.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.98","rise":"-1.70%","time":"02:10","volumn":"225.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.99","rise":"-1.68%","time":"02:15","volumn":"222.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.00","rise":"-1.65%","time":"02:20","volumn":"393.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.97","rise":"-1.77%","time":"02:25","volumn":"243.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.92","rise":"-1.99%","time":"02:30","volumn":"353.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-2.01%","time":"02:35","volumn":"173.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.88","rise":"-2.19%","time":"02:40","volumn":"395.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.90","rise":"-2.09%","time":"02:45","volumn":"485.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-2.06%","time":"02:50","volumn":"422.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-2.06%","time":"02:55","volumn":"349.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.92","rise":"-1.99%","time":"03:00","volumn":"296.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-2.10%","time":"03:05","volumn":"901.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-2.03%","time":"03:10","volumn":"320.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-2.12%","time":"03:15","volumn":"256.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-2.10%","time":"03:20","volumn":"467.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-2.10%","time":"03:25","volumn":"379.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.90","rise":"-2.08%","time":"03:30","volumn":"409.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.89","rise":"-2.10%","time":"03:35","volumn":"484.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-2.01%","time":"03:40","volumn":"681.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.93","rise":"-1.97%","time":"03:45","volumn":"765.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.91","rise":"-2.01%","time":"03:50","volumn":"740.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.95","rise":"-1.86%","time":"03:55","volumn":"2164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.98","rise":"-1.72%","time":"04:00","volumn":"1.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.45","rise":"0.38%","time":"21:35","volumn":"2457.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.46","rise":"0.42%","time":"21:40","volumn":"1223.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.62","rise":"1.16%","time":"21:45","volumn":"1390.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.55","rise":"0.83%","time":"21:50","volumn":"543.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.54","rise":"0.76%","time":"21:55","volumn":"325.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.53","rise":"0.74%","time":"22:00","volumn":"426.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.59","rise":"1.01%","time":"22:05","volumn":"410.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.54","rise":"0.78%","time":"22:10","volumn":"715.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.61","rise":"1.07%","time":"22:15","volumn":"1108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.29","rise":"-0.36%","time":"22:20","volumn":"648.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.31","rise":"-0.25%","time":"22:25","volumn":"377.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"-0.02%","time":"22:30","volumn":"207.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.31","rise":"-0.25%","time":"22:35","volumn":"380.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.31","rise":"-0.25%","time":"22:40","volumn":"368.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.30","rise":"-0.31%","time":"22:45","volumn":"265.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.34","rise":"-0.09%","time":"22:50","volumn":"206.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.30","rise":"-0.29%","time":"22:55","volumn":"341.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.30","rise":"-0.29%","time":"23:00","volumn":"251.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.33","rise":"-0.17%","time":"23:05","volumn":"213.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.31","rise":"-0.25%","time":"23:10","volumn":"397.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.30","rise":"-0.29%","time":"23:15","volumn":"233.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.34","rise":"-0.13%","time":"23:20","volumn":"482.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"-0.04%","time":"23:25","volumn":"559.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.41","rise":"0.18%","time":"23:30","volumn":"260.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.43","rise":"0.27%","time":"23:35","volumn":"241.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.39","rise":"0.13%","time":"23:40","volumn":"152.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.43","rise":"0.27%","time":"23:45","volumn":"215.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.40","rise":"0.16%","time":"23:50","volumn":"272.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.41","rise":"0.22%","time":"23:55","volumn":"166.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"0.27%","time":"00:00","volumn":"164.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"0.09%","time":"00:05","volumn":"338.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.38","rise":"0.04%","time":"00:10","volumn":"411.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"-0.04%","time":"00:15","volumn":"276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"0.13%","time":"00:20","volumn":"291.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"0.31%","time":"00:25","volumn":"304.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"0.31%","time":"00:30","volumn":"672.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"0.31%","time":"00:35","volumn":"109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.45","rise":"0.40%","time":"00:40","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.45","rise":"0.40%","time":"00:45","volumn":"240.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"0.20%","time":"00:50","volumn":"510.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"0.22%","time":"00:55","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"0.13%","time":"01:00","volumn":"203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"0.22%","time":"01:05","volumn":"168.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"0.20%","time":"01:10","volumn":"494.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.40","rise":"0.16%","time":"01:15","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"0.00%","time":"01:20","volumn":"290.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.45","rise":"0.40%","time":"01:25","volumn":"289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.50","rise":"0.63%","time":"01:30","volumn":"445.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.48","rise":"0.54%","time":"01:35","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.45","rise":"0.40%","time":"01:40","volumn":"777.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"0.18%","time":"01:45","volumn":"128.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"0.18%","time":"01:50","volumn":"121.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"0.13%","time":"01:55","volumn":"156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"0.18%","time":"02:00","volumn":"81.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"0.09%","time":"02:05","volumn":"503.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"0.22%","time":"02:10","volumn":"132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.41","rise":"0.22%","time":"02:15","volumn":"108.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.39","rise":"0.09%","time":"02:20","volumn":"169.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.38","rise":"0.07%","time":"02:25","volumn":"301.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.34","rise":"-0.09%","time":"02:30","volumn":"748.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.33","rise":"-0.16%","time":"02:35","volumn":"863.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.35","rise":"-0.07%","time":"02:40","volumn":"195.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"0.00%","time":"02:45","volumn":"139.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"-0.03%","time":"02:50","volumn":"183.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.32","rise":"-0.20%","time":"02:55","volumn":"811.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.32","rise":"-0.22%","time":"03:00","volumn":"344.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.29","rise":"-0.34%","time":"03:05","volumn":"225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.34","rise":"-0.09%","time":"03:10","volumn":"269.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.32","rise":"-0.18%","time":"03:15","volumn":"272.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.27","rise":"-0.40%","time":"03:20","volumn":"266.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.32","rise":"-0.22%","time":"03:25","volumn":"178.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.30","rise":"-0.29%","time":"03:30","volumn":"337.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.30","rise":"-0.31%","time":"03:35","volumn":"653.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.30","rise":"-0.31%","time":"03:40","volumn":"950.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.43","rise":"0.31%","time":"03:45","volumn":"942.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"-0.04%","time":"03:50","volumn":"532.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.37","rise":"0.02%","time":"03:55","volumn":"2281.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.36","rise":"-0.02%","time":"04:00","volumn":"5871.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.96","rise":"-1.81%","time":"21:35","volumn":"5959.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.89","rise":"-2.14%","time":"21:40","volumn":"831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.96","rise":"-1.81%","time":"21:45","volumn":"408.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.95","rise":"-1.86%","time":"21:50","volumn":"970.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.89","rise":"-2.10%","time":"21:55","volumn":"326.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.90","rise":"-2.08%","time":"22:00","volumn":"367.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.84","rise":"-2.34%","time":"22:05","volumn":"412.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-2.97%","time":"22:10","volumn":"345.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.73","rise":"-2.82%","time":"22:15","volumn":"299.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.79","rise":"-2.57%","time":"22:20","volumn":"347.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.77","rise":"-2.68%","time":"22:25","volumn":"258.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.75","rise":"-2.75%","time":"22:30","volumn":"427.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.66","rise":"-3.17%","time":"22:35","volumn":"238.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-2.97%","time":"22:40","volumn":"227.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-2.97%","time":"22:45","volumn":"505.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.75","rise":"-2.77%","time":"22:50","volumn":"330.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.75","rise":"-2.77%","time":"22:55","volumn":"256.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.67","rise":"-3.11%","time":"23:00","volumn":"498.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.62","rise":"-3.33%","time":"23:05","volumn":"332.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.64","rise":"-3.26%","time":"23:10","volumn":"173.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.66","rise":"-3.17%","time":"23:15","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-3.00%","time":"23:20","volumn":"232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-2.97%","time":"23:25","volumn":"205.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.70","rise":"-3.00%","time":"23:30","volumn":"197.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.62","rise":"-3.31%","time":"23:35","volumn":"726.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.62","rise":"-3.33%","time":"23:40","volumn":"250.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.65","rise":"-3.20%","time":"23:45","volumn":"185.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.67","rise":"-3.11%","time":"23:50","volumn":"194.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.64","rise":"-3.24%","time":"23:55","volumn":"164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.62","rise":"-3.31%","time":"00:00","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.58","rise":"-3.51%","time":"00:05","volumn":"183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.55","rise":"-3.62%","time":"00:10","volumn":"176.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.56","rise":"-3.60%","time":"00:15","volumn":"174.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.48","rise":"-3.93%","time":"00:20","volumn":"486.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.54","rise":"-3.69%","time":"00:25","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.51","rise":"-3.82%","time":"00:30","volumn":"225.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.52","rise":"-3.78%","time":"00:35","volumn":"301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.51","rise":"-3.81%","time":"00:40","volumn":"262.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.45","rise":"-4.11%","time":"00:45","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.52","rise":"-3.78%","time":"00:50","volumn":"314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.42","rise":"-4.23%","time":"00:55","volumn":"601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-4.18%","time":"01:00","volumn":"246.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-4.36%","time":"01:05","volumn":"328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.32","rise":"-4.67%","time":"01:10","volumn":"406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.42","rise":"-4.23%","time":"01:15","volumn":"320.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.37","rise":"-4.45%","time":"01:20","volumn":"368.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.38","rise":"-4.40%","time":"01:25","volumn":"202.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-4.36%","time":"01:30","volumn":"260.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.41","rise":"-4.25%","time":"01:35","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-4.34%","time":"01:40","volumn":"531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.34","rise":"-4.56%","time":"01:45","volumn":"424.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.38","rise":"-4.40%","time":"01:50","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.34","rise":"-4.56%","time":"01:55","volumn":"332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-4.16%","time":"02:00","volumn":"372.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-4.18%","time":"02:05","volumn":"333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.40","rise":"-4.31%","time":"02:10","volumn":"546.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-4.18%","time":"02:15","volumn":"302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.37","rise":"-4.45%","time":"02:20","volumn":"205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.32","rise":"-4.65%","time":"02:25","volumn":"376.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.35","rise":"-4.54%","time":"02:30","volumn":"322.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.30","rise":"-4.76%","time":"02:35","volumn":"342.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.36","rise":"-4.49%","time":"02:40","volumn":"158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.41","rise":"-4.29%","time":"02:45","volumn":"272.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.38","rise":"-4.43%","time":"02:50","volumn":"238.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-4.36%","time":"02:55","volumn":"212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-4.34%","time":"03:00","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.41","rise":"-4.25%","time":"03:05","volumn":"280.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.49","rise":"-3.91%","time":"03:10","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.48","rise":"-3.96%","time":"03:15","volumn":"244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.45","rise":"-4.07%","time":"03:20","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.45","rise":"-4.09%","time":"03:25","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.40","rise":"-4.31%","time":"03:30","volumn":"278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.43","rise":"-4.16%","time":"03:35","volumn":"463.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.46","rise":"-4.02%","time":"03:40","volumn":"417.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.51","rise":"-3.82%","time":"03:45","volumn":"697.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.49","rise":"-3.92%","time":"03:50","volumn":"457.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.45","rise":"-4.09%","time":"03:55","volumn":"1265.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.44","rise":"-4.14%","time":"04:00","volumn":"4292.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.40","rise":"-4.31%","time":"21:35","volumn":"681.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.29","rise":"-4.81%","time":"21:40","volumn":"541.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.32","rise":"-4.67%","time":"21:45","volumn":"456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.24","rise":"-5.03%","time":"21:50","volumn":"321.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.28","rise":"-4.85%","time":"21:55","volumn":"707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.23","rise":"-5.07%","time":"22:00","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-5.21%","time":"22:05","volumn":"494.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"-5.16%","time":"22:10","volumn":"268.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-5.23%","time":"22:15","volumn":"362.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.15","rise":"-5.43%","time":"22:20","volumn":"372.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-5.68%","time":"22:25","volumn":"359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.14","rise":"-5.48%","time":"22:30","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.12","rise":"-5.54%","time":"22:35","volumn":"366.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-5.59%","time":"22:40","volumn":"206.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-5.79%","time":"22:45","volumn":"236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-5.72%","time":"22:50","volumn":"131.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-5.61%","time":"22:55","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-5.66%","time":"23:00","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-5.90%","time":"23:05","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-5.90%","time":"23:10","volumn":"339.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-5.79%","time":"23:15","volumn":"172.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-5.77%","time":"23:20","volumn":"198.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-5.66%","time":"23:25","volumn":"391.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.04","rise":"-5.95%","time":"23:30","volumn":"228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-5.90%","time":"23:35","volumn":"121.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.00","rise":"-6.13%","time":"23:40","volumn":"422.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.96","rise":"-6.28%","time":"23:45","volumn":"830.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.93","rise":"-6.39%","time":"23:50","volumn":"722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.95","rise":"-6.35%","time":"23:55","volumn":"225.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.00","rise":"-6.13%","time":"00:00","volumn":"190.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.08","rise":"-5.75%","time":"00:05","volumn":"277.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.14","rise":"-5.50%","time":"00:10","volumn":"358.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-5.07%","time":"00:15","volumn":"295.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-4.92%","time":"00:20","volumn":"425.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-4.81%","time":"00:25","volumn":"435.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-4.69%","time":"00:30","volumn":"463.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-4.77%","time":"00:35","volumn":"216.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-4.76%","time":"00:40","volumn":"100.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-4.52%","time":"00:45","volumn":"306.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-4.47%","time":"00:50","volumn":"232.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.35","rise":"-4.54%","time":"00:55","volumn":"269.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-4.76%","time":"01:00","volumn":"193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-4.65%","time":"01:05","volumn":"428.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.33","rise":"-4.63%","time":"01:10","volumn":"202.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-4.74%","time":"01:15","volumn":"225.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-4.65%","time":"01:20","volumn":"228.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-4.78%","time":"01:25","volumn":"142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-4.72%","time":"01:30","volumn":"364.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-4.74%","time":"01:35","volumn":"345.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-4.69%","time":"01:40","volumn":"150.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-4.65%","time":"01:45","volumn":"198.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-4.74%","time":"01:50","volumn":"252.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-4.61%","time":"01:55","volumn":"224.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.39","rise":"-4.38%","time":"02:00","volumn":"253.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.37","rise":"-4.45%","time":"02:05","volumn":"359.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-4.47%","time":"02:10","volumn":"253.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-4.43%","time":"02:15","volumn":"192.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-4.52%","time":"02:20","volumn":"268.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-4.58%","time":"02:25","volumn":"205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-4.72%","time":"02:30","volumn":"199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-4.69%","time":"02:35","volumn":"175.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-4.76%","time":"02:40","volumn":"239.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-4.72%","time":"02:45","volumn":"224.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-4.74%","time":"02:50","volumn":"239.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-4.72%","time":"02:55","volumn":"345.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-4.90%","time":"03:00","volumn":"228.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.19","rise":"-5.25%","time":"03:05","volumn":"576.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-5.21%","time":"03:10","volumn":"281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-5.32%","time":"03:15","volumn":"455.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.17","rise":"-5.34%","time":"03:20","volumn":"281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-5.19%","time":"03:25","volumn":"550.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-5.10%","time":"03:30","volumn":"331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-5.10%","time":"03:35","volumn":"384.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-5.07%","time":"03:40","volumn":"381.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.21","rise":"-5.16%","time":"03:45","volumn":"521.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.19","rise":"-5.25%","time":"03:50","volumn":"524.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-5.10%","time":"03:55","volumn":"1019.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.21","rise":"-5.16%","time":"04:00","volumn":"5018.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"94.18\u4ebf","maxPrice":"21.65","minPrice":"20.90","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["22.63","21.86","21.08","20.30","19.53"]},"cyrate":{"o":["12.03%","8.19%","4.36%","0.52%","-3.32%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"0","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"-2.03%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"-3.32%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"0.40%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"0.99%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"0.30%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"-0.20%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"-0.74%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"0.84%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"2.77%","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"3.32%","time":"05\/13","volumn":"4.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"5.54%","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"7.13%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"9.50%","time":"05\/16","volumn":"5.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"9.75%","time":"05\/17","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"22.63","rise":"12.03%","time":"05\/20","volumn":"4.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.98","rise":"8.81%","time":"05\/21","volumn":"5.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"10.69%","time":"05\/22","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.44","rise":"6.14%","time":"05\/23","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"5.00%","time":"05\/24","volumn":"3.03\u4e07"}],"points":"20"},"open":"21.65","priceChangeRatio":"-1.07%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"BOSS\u76f4\u8058","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["21.48","21.34","21.20","21.05","20.91"]},"cyrate":{"o":["0.19%","-0.48%","-1.14%","-1.81%","-2.47%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.45","rise":"0.05%","time":"21:31","volumn":"205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.48","rise":"0.19%","time":"21:32","volumn":"302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.41","rise":"-0.13%","time":"21:33","volumn":"468.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.39","rise":"-0.21%","time":"21:34","volumn":"592.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.40","rise":"-0.19%","time":"21:35","volumn":"681.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.41","rise":"-0.13%","time":"21:36","volumn":"885.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.42","rise":"-0.08%","time":"21:37","volumn":"972.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.46","rise":"0.09%","time":"21:38","volumn":"1072.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.40","rise":"-0.19%","time":"21:39","volumn":"1175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.29","rise":"-0.70%","time":"21:40","volumn":"1223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.26","rise":"-0.84%","time":"21:41","volumn":"1356.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.23","rise":"-0.96%","time":"21:42","volumn":"1399.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.23","rise":"-0.98%","time":"21:43","volumn":"1499.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.30","rise":"-0.65%","time":"21:44","volumn":"1638.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.32","rise":"-0.56%","time":"21:45","volumn":"1679.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.31","rise":"-0.61%","time":"21:46","volumn":"1757.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.28","rise":"-0.75%","time":"21:47","volumn":"1828.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.26","rise":"-0.84%","time":"21:48","volumn":"1899.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.25","rise":"-0.86%","time":"21:49","volumn":"1936.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.24","rise":"-0.93%","time":"21:50","volumn":"2000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.30","rise":"-0.68%","time":"21:51","volumn":"2094.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.33","rise":"-0.51%","time":"21:52","volumn":"2190.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.30","rise":"-0.65%","time":"21:53","volumn":"2342.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.32","rise":"-0.56%","time":"21:54","volumn":"2672.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.28","rise":"-0.75%","time":"21:55","volumn":"2708.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.27","rise":"-0.79%","time":"21:56","volumn":"2748.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.26","rise":"-0.84%","time":"21:57","volumn":"2799.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.27","rise":"-0.82%","time":"21:58","volumn":"2822.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.23","rise":"-0.98%","time":"21:59","volumn":"2872.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.23","rise":"-0.98%","time":"22:00","volumn":"2898.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.25","rise":"-0.86%","time":"22:01","volumn":"3015.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.25","rise":"-0.86%","time":"22:02","volumn":"3088.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.25","rise":"-0.89%","time":"22:03","volumn":"3203.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.23","rise":"-0.98%","time":"22:04","volumn":"3266.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-1.12%","time":"22:05","volumn":"3392.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-1.12%","time":"22:06","volumn":"3443.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-1.12%","time":"22:07","volumn":"3453.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.18","rise":"-1.19%","time":"22:08","volumn":"3544.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-1.14%","time":"22:09","volumn":"3571.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"-1.07%","time":"22:10","volumn":"3661.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"-1.05%","time":"22:11","volumn":"3773.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"-1.05%","time":"22:12","volumn":"3829.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-1.12%","time":"22:13","volumn":"3935.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"-1.07%","time":"22:14","volumn":"3999.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.20","rise":"-1.14%","time":"22:15","volumn":"4023.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.17","rise":"-1.26%","time":"22:16","volumn":"4230.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.16","rise":"-1.33%","time":"22:17","volumn":"4254.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.16","rise":"-1.33%","time":"22:18","volumn":"4272.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.15","rise":"-1.35%","time":"22:19","volumn":"4389.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.15","rise":"-1.35%","time":"22:20","volumn":"4396.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.15","rise":"-1.35%","time":"22:21","volumn":"4514.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.14","rise":"-1.38%","time":"22:22","volumn":"4544.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.12","rise":"-1.47%","time":"22:23","volumn":"4570.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.63%","time":"22:24","volumn":"4680.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.61%","time":"22:25","volumn":"4755.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.63%","time":"22:26","volumn":"4819.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.61%","time":"22:27","volumn":"4886.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.61%","time":"22:28","volumn":"4916.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.14","rise":"-1.42%","time":"22:29","volumn":"5003.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.14","rise":"-1.40%","time":"22:30","volumn":"5012.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.16","rise":"-1.31%","time":"22:31","volumn":"5144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.18","rise":"-1.24%","time":"22:32","volumn":"5220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.16","rise":"-1.31%","time":"22:33","volumn":"5306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.12","rise":"-1.49%","time":"22:34","volumn":"5339.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.12","rise":"-1.47%","time":"22:35","volumn":"5379.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-1.52%","time":"22:36","volumn":"5405.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-1.52%","time":"22:37","volumn":"5465.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.15","rise":"-1.35%","time":"22:38","volumn":"5499.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.12","rise":"-1.49%","time":"22:39","volumn":"5540.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-1.52%","time":"22:40","volumn":"5585.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-1.59%","time":"22:41","volumn":"5680.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.61%","time":"22:42","volumn":"5706.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.70%","time":"22:43","volumn":"5728.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.06","rise":"-1.77%","time":"22:44","volumn":"5746.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.73%","time":"22:45","volumn":"5822.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.66%","time":"22:46","volumn":"5835.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.08","rise":"-1.68%","time":"22:47","volumn":"5874.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.70%","time":"22:48","volumn":"5894.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.08","rise":"-1.68%","time":"22:49","volumn":"5940.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.66%","time":"22:50","volumn":"5954.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.66%","time":"22:51","volumn":"5970.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.08","rise":"-1.68%","time":"22:52","volumn":"6060.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.61%","time":"22:53","volumn":"6092.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-1.59%","time":"22:54","volumn":"6130.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-1.54%","time":"22:55","volumn":"6175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-1.59%","time":"22:56","volumn":"6185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.61%","time":"22:57","volumn":"6275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.66%","time":"22:58","volumn":"6308.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.08","rise":"-1.68%","time":"22:59","volumn":"6320.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-1.59%","time":"23:00","volumn":"6408.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-1.58%","time":"23:01","volumn":"6426.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-1.59%","time":"23:02","volumn":"6437.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.73%","time":"23:03","volumn":"6519.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.84%","time":"23:04","volumn":"6577.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.84%","time":"23:05","volumn":"6623.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.82%","time":"23:06","volumn":"6781.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.06","rise":"-1.77%","time":"23:07","volumn":"6849.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.75%","time":"23:08","volumn":"6864.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.06","rise":"-1.77%","time":"23:09","volumn":"6873.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.84%","time":"23:10","volumn":"6962.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.80%","time":"23:11","volumn":"6988.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.82%","time":"23:12","volumn":"7014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.80%","time":"23:13","volumn":"7024.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.70%","time":"23:14","volumn":"7115.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.73%","time":"23:15","volumn":"7135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.80%","time":"23:16","volumn":"7201.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.80%","time":"23:17","volumn":"7211.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.75%","time":"23:18","volumn":"7262.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.70%","time":"23:19","volumn":"7288.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.70%","time":"23:20","volumn":"7333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.61%","time":"23:21","volumn":"7382.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-1.61%","time":"23:22","volumn":"7393.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-1.56%","time":"23:23","volumn":"7630.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.11","rise":"-1.56%","time":"23:24","volumn":"7696.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.10","rise":"-1.59%","time":"23:25","volumn":"7724.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.70%","time":"23:26","volumn":"7761.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.07","rise":"-1.70%","time":"23:27","volumn":"7775.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.04","rise":"-1.87%","time":"23:28","volumn":"7826.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.84%","time":"23:29","volumn":"7886.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.04","rise":"-1.89%","time":"23:30","volumn":"7952.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.04","rise":"-1.87%","time":"23:31","volumn":"7974.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.84%","time":"23:32","volumn":"7987.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.82%","time":"23:33","volumn":"8019.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.84%","time":"23:34","volumn":"8028.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.05","rise":"-1.84%","time":"23:35","volumn":"8074.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.04","rise":"-1.89%","time":"23:36","volumn":"8121.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.02","rise":"-1.94%","time":"23:37","volumn":"8191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.01","rise":"-1.99%","time":"23:38","volumn":"8229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.00","rise":"-2.05%","time":"23:39","volumn":"8460.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.00","rise":"-2.08%","time":"23:40","volumn":"8497.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.98","rise":"-2.15%","time":"23:41","volumn":"8638.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.96","rise":"-2.24%","time":"23:42","volumn":"8668.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.95","rise":"-2.29%","time":"23:43","volumn":"8749.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.93","rise":"-2.38%","time":"23:44","volumn":"9276.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.96","rise":"-2.24%","time":"23:45","volumn":"9327.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.91","rise":"-2.47%","time":"23:46","volumn":"9531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.93","rise":"-2.40%","time":"23:47","volumn":"9838.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.95","rise":"-2.31%","time":"23:48","volumn":"9928.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.93","rise":"-2.38%","time":"23:49","volumn":"1.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.93","rise":"-2.36%","time":"23:50","volumn":"1.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.93","rise":"-2.40%","time":"23:51","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.91","rise":"-2.47%","time":"23:52","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.92","rise":"-2.43%","time":"23:53","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.95","rise":"-2.29%","time":"23:54","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.95","rise":"-2.31%","time":"23:55","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.95","rise":"-2.26%","time":"23:56","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.98","rise":"-2.17%","time":"23:57","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"20.96","rise":"-2.22%","time":"23:58","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.00","rise":"-2.05%","time":"23:59","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.00","rise":"-2.08%","time":"00:00","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.01","rise":"-2.01%","time":"00:01","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.02","rise":"-1.98%","time":"00:02","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.05","rise":"-1.82%","time":"00:03","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.07","rise":"-1.75%","time":"00:04","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.08","rise":"-1.68%","time":"00:05","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.09","rise":"-1.64%","time":"00:06","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.11","rise":"-1.52%","time":"00:07","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.13","rise":"-1.45%","time":"00:08","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.11","rise":"-1.54%","time":"00:09","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.14","rise":"-1.42%","time":"00:10","volumn":"1.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.16","rise":"-1.28%","time":"00:11","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.24%","time":"00:12","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.24%","time":"00:13","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.13%","time":"00:14","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-0.98%","time":"00:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-0.96%","time":"00:16","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-0.96%","time":"00:17","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.24","rise":"-0.93%","time":"00:18","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.26","rise":"-0.84%","time":"00:19","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-0.82%","time":"00:20","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-0.79%","time":"00:21","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.68%","time":"00:22","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-0.70%","time":"00:23","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-0.72%","time":"00:24","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-0.70%","time":"00:25","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.68%","time":"00:26","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"00:27","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.49%","time":"00:28","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"00:29","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"00:30","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"00:31","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.33","rise":"-0.51%","time":"00:32","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.49%","time":"00:33","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"00:34","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.66%","time":"00:35","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.68%","time":"00:36","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"00:37","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"00:38","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"00:39","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.65%","time":"00:40","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.65%","time":"00:41","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.33","rise":"-0.51%","time":"00:42","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"00:43","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.49%","time":"00:44","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.40%","time":"00:45","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.40%","time":"00:46","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.37","rise":"-0.33%","time":"00:47","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.35%","time":"00:48","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.28%","time":"00:49","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.35%","time":"00:50","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.35%","time":"00:51","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.30%","time":"00:52","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.28%","time":"00:53","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.30%","time":"00:54","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.35","rise":"-0.42%","time":"00:55","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"00:56","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"00:57","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-0.72%","time":"00:58","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-0.70%","time":"00:59","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.65%","time":"01:00","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.68%","time":"01:01","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.68%","time":"01:02","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.65%","time":"01:03","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"01:04","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:05","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:06","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:07","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:08","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.56%","time":"01:09","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.33","rise":"-0.51%","time":"01:10","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.47%","time":"01:11","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.56%","time":"01:12","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.56%","time":"01:13","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:14","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:15","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.56%","time":"01:16","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.33","rise":"-0.51%","time":"01:17","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:18","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.56%","time":"01:19","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:20","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:21","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:22","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"01:23","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:24","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.68%","time":"01:25","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.56%","time":"01:26","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.56%","time":"01:27","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"01:28","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"01:29","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"01:30","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:31","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-0.72%","time":"01:32","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-0.77%","time":"01:33","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-0.72%","time":"01:34","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:35","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:36","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.68%","time":"01:37","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"01:38","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"01:39","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"01:40","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"01:41","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:42","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:43","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:44","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:45","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:46","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:47","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-0.70%","time":"01:48","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.65%","time":"01:49","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"01:50","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"01:51","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:52","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.54%","time":"01:53","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.49%","time":"01:54","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.49%","time":"01:55","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.49%","time":"01:56","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.33","rise":"-0.51%","time":"01:57","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.30%","time":"01:58","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.39","rise":"-0.26%","time":"01:59","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.39","rise":"-0.26%","time":"02:00","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.30%","time":"02:01","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.30%","time":"02:02","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.35%","time":"02:03","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.37","rise":"-0.33%","time":"02:04","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.37","rise":"-0.33%","time":"02:05","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.35%","time":"02:06","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.40%","time":"02:07","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.37%","time":"02:08","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.40%","time":"02:09","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.35%","time":"02:10","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.37","rise":"-0.33%","time":"02:11","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.28%","time":"02:12","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.30%","time":"02:13","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.30%","time":"02:14","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.30%","time":"02:15","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.39","rise":"-0.26%","time":"02:16","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.39","rise":"-0.23%","time":"02:17","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.39","rise":"-0.21%","time":"02:18","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.38","rise":"-0.30%","time":"02:19","volumn":"1.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.36","rise":"-0.40%","time":"02:20","volumn":"1.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.37","rise":"-0.33%","time":"02:21","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.44%","time":"02:22","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.47%","time":"02:23","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.44%","time":"02:24","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.47%","time":"02:25","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.44%","time":"02:26","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.47%","time":"02:27","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.34","rise":"-0.45%","time":"02:28","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.56%","time":"02:29","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"02:30","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:31","volumn":"1.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:32","volumn":"1.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:33","volumn":"1.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:34","volumn":"1.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:35","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:36","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:37","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:38","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:39","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.65%","time":"02:40","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"02:41","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"02:42","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.65%","time":"02:43","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"02:44","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"02:45","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:46","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:47","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:48","volumn":"1.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"02:49","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"02:50","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"02:51","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.63%","time":"02:52","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.30","rise":"-0.65%","time":"02:53","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.32","rise":"-0.58%","time":"02:54","volumn":"1.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.31","rise":"-0.61%","time":"02:55","volumn":"1.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.29","rise":"-0.70%","time":"02:56","volumn":"1.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-0.77%","time":"02:57","volumn":"1.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-0.77%","time":"02:58","volumn":"1.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.28","rise":"-0.75%","time":"02:59","volumn":"2.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-0.79%","time":"03:00","volumn":"2.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.27","rise":"-0.82%","time":"03:01","volumn":"2.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.25","rise":"-0.89%","time":"03:02","volumn":"2.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-0.98%","time":"03:03","volumn":"2.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.12%","time":"03:04","volumn":"2.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.19","rise":"-1.17%","time":"03:05","volumn":"2.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.19%","time":"03:06","volumn":"2.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.19%","time":"03:07","volumn":"2.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.12%","time":"03:08","volumn":"2.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.14%","time":"03:09","volumn":"2.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.12%","time":"03:10","volumn":"2.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.10%","time":"03:11","volumn":"2.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.21%","time":"03:12","volumn":"2.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.19%","time":"03:13","volumn":"2.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.16","rise":"-1.33%","time":"03:14","volumn":"2.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.24%","time":"03:15","volumn":"2.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.24%","time":"03:16","volumn":"2.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.21%","time":"03:17","volumn":"2.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.21%","time":"03:18","volumn":"2.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.24%","time":"03:19","volumn":"2.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.17","rise":"-1.26%","time":"03:20","volumn":"2.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.17","rise":"-1.26%","time":"03:21","volumn":"2.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.16","rise":"-1.33%","time":"03:22","volumn":"2.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.21%","time":"03:23","volumn":"2.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.14%","time":"03:24","volumn":"2.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.10%","time":"03:25","volumn":"2.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.10%","time":"03:26","volumn":"2.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.12%","time":"03:27","volumn":"2.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.10%","time":"03:28","volumn":"2.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.22","rise":"-1.03%","time":"03:29","volumn":"2.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-1.00%","time":"03:30","volumn":"2.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.22","rise":"-1.03%","time":"03:31","volumn":"2.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-0.98%","time":"03:32","volumn":"2.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-0.96%","time":"03:33","volumn":"2.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-0.96%","time":"03:34","volumn":"2.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-1.00%","time":"03:35","volumn":"2.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-1.00%","time":"03:36","volumn":"2.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.22","rise":"-1.03%","time":"03:37","volumn":"2.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.11%","time":"03:38","volumn":"2.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.21","rise":"-1.05%","time":"03:39","volumn":"2.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-0.98%","time":"03:40","volumn":"2.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-1.00%","time":"03:41","volumn":"2.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.21","rise":"-1.06%","time":"03:42","volumn":"2.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.12%","time":"03:43","volumn":"2.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.10%","time":"03:44","volumn":"2.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.21","rise":"-1.07%","time":"03:45","volumn":"2.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.24%","time":"03:46","volumn":"2.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.19","rise":"-1.17%","time":"03:47","volumn":"2.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.19%","time":"03:48","volumn":"2.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.19%","time":"03:49","volumn":"2.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.19","rise":"-1.17%","time":"03:50","volumn":"2.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.14%","time":"03:51","volumn":"2.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.21%","time":"03:52","volumn":"2.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.21","rise":"-1.05%","time":"03:53","volumn":"2.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-1.00%","time":"03:54","volumn":"2.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.23","rise":"-1.00%","time":"03:55","volumn":"2.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.12%","time":"03:56","volumn":"2.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.19%","time":"03:57","volumn":"2.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.20","rise":"-1.12%","time":"03:58","volumn":"2.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.18","rise":"-1.19%","time":"03:59","volumn":"2.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"21.21","rise":"-1.07%","time":"04:00","volumn":"3.03\u4e07"}],"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":"303.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["22.63","20.23","17.82","15.41","13.01"]},"cyrate":{"o":["43.59%","28.33%","13.07%","-2.19%","-17.45%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"15.76","rise":"0","time":"06\/13","volumn":"1.69\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.64","rise":"5.58%","time":"06\/14","volumn":"2.80\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.87","rise":"7.04%","time":"06\/15","volumn":"2.49\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.05","rise":"8.19%","time":"06\/16","volumn":"13.23\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.41","rise":"-2.22%","time":"06\/20","volumn":"4.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.11","rise":"-4.12%","time":"06\/21","volumn":"3.84\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"14.98","rise":"-4.95%","time":"06\/22","volumn":"2.10\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.57","rise":"-7.55%","time":"06\/23","volumn":"1.46\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.48","rise":"-8.12%","time":"06\/26","volumn":"4.94\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.16","rise":"-3.81%","time":"06\/27","volumn":"1.88\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.95","rise":"-5.14%","time":"06\/28","volumn":"1.86\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.63","rise":"-7.17%","time":"06\/29","volumn":"1.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.87","rise":"-5.65%","time":"06\/30","volumn":"1.26\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.35","rise":"-2.60%","time":"07\/03","volumn":"9212.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.95","rise":"-5.14%","time":"07\/05","volumn":"1.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.27","rise":"-9.45%","time":"07\/06","volumn":"1.77\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.62","rise":"-7.23%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.75","rise":"-6.41%","time":"07\/10","volumn":"1.47\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.42","rise":"-2.16%","time":"07\/11","volumn":"2.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.39","rise":"4.00%","time":"07\/12","volumn":"4.11\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.72","rise":"6.09%","time":"07\/13","volumn":"2.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.10","rise":"2.16%","time":"07\/14","volumn":"1.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.80","rise":"0.25%","time":"07\/17","volumn":"2.48\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.84","rise":"-5.84%","time":"07\/18","volumn":"1.74\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.80","rise":"0.25%","time":"07\/19","volumn":"2.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.38","rise":"-2.41%","time":"07\/20","volumn":"1.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.30","rise":"-2.92%","time":"07\/21","volumn":"1.44\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.11","rise":"8.57%","time":"07\/24","volumn":"4.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.90","rise":"7.23%","time":"07\/25","volumn":"4.54\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.67","rise":"12.12%","time":"07\/26","volumn":"2.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.28","rise":"9.64%","time":"07\/27","volumn":"4.68\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.62","rise":"18.15%","time":"07\/28","volumn":"5.78\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.50","rise":"17.39%","time":"07\/31","volumn":"2.83\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.08","rise":"8.38%","time":"08\/01","volumn":"3.61\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.39","rise":"4.00%","time":"08\/02","volumn":"2.47\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.88","rise":"13.45%","time":"08\/03","volumn":"2.59\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.44","rise":"10.66%","time":"08\/04","volumn":"1.89\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.87","rise":"7.04%","time":"08\/07","volumn":"1.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.67","rise":"5.77%","time":"08\/08","volumn":"3.50\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.15","rise":"8.82%","time":"08\/09","volumn":"2.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.02","rise":"7.99%","time":"08\/10","volumn":"3.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.76","rise":"0.00%","time":"08\/11","volumn":"5.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.60","rise":"-1.02%","time":"08\/14","volumn":"7.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.05","rise":"-4.51%","time":"08\/15","volumn":"3.85\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.98","rise":"-4.95%","time":"08\/16","volumn":"2.73\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.08","rise":"-4.31%","time":"08\/17","volumn":"2.53\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.53","rise":"-7.80%","time":"08\/18","volumn":"1.81\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.39","rise":"-8.69%","time":"08\/21","volumn":"2.65\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.55","rise":"-7.68%","time":"08\/22","volumn":"1.80\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.90","rise":"-5.46%","time":"08\/23","volumn":"1.78\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.34","rise":"-9.01%","time":"08\/24","volumn":"3.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.12","rise":"-10.41%","time":"08\/25","volumn":"2.08\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.28","rise":"-9.39%","time":"08\/28","volumn":"4.46\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.69","rise":"-6.79%","time":"08\/29","volumn":"5.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.71","rise":"-6.66%","time":"08\/30","volumn":"3.29\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.62","rise":"-7.23%","time":"08\/31","volumn":"7.47\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.22","rise":"-3.43%","time":"09\/01","volumn":"4.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.17","rise":"-3.74%","time":"09\/05","volumn":"5.11\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.29","rise":"-2.98%","time":"09\/06","volumn":"3.34\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.53","rise":"-7.80%","time":"09\/07","volumn":"3.77\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.42","rise":"-8.50%","time":"09\/08","volumn":"1.84\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.62","rise":"-7.23%","time":"09\/11","volumn":"1.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.72","rise":"-6.60%","time":"09\/12","volumn":"2.97\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.80","rise":"-6.09%","time":"09\/13","volumn":"2.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.89","rise":"-5.52%","time":"09\/14","volumn":"2.69\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.94","rise":"-5.20%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.90","rise":"-5.46%","time":"09\/18","volumn":"2.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.24","rise":"-3.30%","time":"09\/19","volumn":"2.69\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.81","rise":"-6.03%","time":"09\/20","volumn":"2.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.37","rise":"-8.82%","time":"09\/21","volumn":"4.44\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.00","rise":"-4.82%","time":"09\/22","volumn":"2.59\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.16","rise":"-3.81%","time":"09\/25","volumn":"1.71\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.49","rise":"-8.06%","time":"09\/26","volumn":"3.49\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.52","rise":"-7.87%","time":"09\/27","volumn":"1.95\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.86","rise":"-5.71%","time":"09\/28","volumn":"2.37\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.99","rise":"-4.89%","time":"09\/29","volumn":"4.44\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.31","rise":"-2.86%","time":"10\/02","volumn":"2.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.19","rise":"-3.62%","time":"10\/03","volumn":"2.20\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.91","rise":"-5.39%","time":"10\/04","volumn":"1.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"15.04","rise":"-4.57%","time":"10\/05","volumn":"1.01\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.91","rise":"0.95%","time":"10\/06","volumn":"2.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.33","rise":"-2.73%","time":"10\/09","volumn":"1.86\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.16","rise":"2.54%","time":"10\/10","volumn":"2.23\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.37","rise":"3.87%","time":"10\/11","volumn":"1.97\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.78","rise":"0.13%","time":"10\/12","volumn":"2.75\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.47","rise":"-1.84%","time":"10\/13","volumn":"1.07\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.50","rise":"-1.65%","time":"10\/16","volumn":"1.88\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.47","rise":"-1.84%","time":"10\/17","volumn":"1.55\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.17","rise":"-3.74%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.12","rise":"-4.06%","time":"10\/19","volumn":"2.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.81","rise":"-6.03%","time":"10\/20","volumn":"2.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.28","rise":"-9.39%","time":"10\/23","volumn":"2.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.53","rise":"-1.46%","time":"10\/24","volumn":"6.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.00","rise":"-4.82%","time":"10\/25","volumn":"1.54\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.52","rise":"-7.87%","time":"10\/26","volumn":"2.76\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.68","rise":"-6.85%","time":"10\/27","volumn":"2.11\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.01","rise":"-4.76%","time":"10\/30","volumn":"3.71\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.62","rise":"-7.23%","time":"10\/31","volumn":"3.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.40","rise":"-8.63%","time":"11\/01","volumn":"2.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.53","rise":"-7.80%","time":"11\/02","volumn":"3.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.21","rise":"-3.49%","time":"11\/03","volumn":"2.59\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.17","rise":"-3.74%","time":"11\/06","volumn":"1.47\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.12","rise":"-4.06%","time":"11\/07","volumn":"3.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.98","rise":"-4.95%","time":"11\/08","volumn":"1.44\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.58","rise":"-7.49%","time":"11\/09","volumn":"2.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.61","rise":"-7.30%","time":"11\/10","volumn":"1.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.85","rise":"-5.77%","time":"11\/13","volumn":"4.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.63","rise":"-0.82%","time":"11\/14","volumn":"5.09\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.77","rise":"6.41%","time":"11\/15","volumn":"4.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.26","rise":"3.17%","time":"11\/16","volumn":"3.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.38","rise":"3.93%","time":"11\/17","volumn":"2.07\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.13","rise":"8.69%","time":"11\/20","volumn":"7.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.07","rise":"8.31%","time":"11\/21","volumn":"2.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.14","rise":"8.76%","time":"11\/22","volumn":"3.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.78","rise":"12.82%","time":"11\/24","volumn":"2.71\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.15","rise":"8.82%","time":"11\/27","volumn":"4.54\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.32","rise":"3.55%","time":"11\/28","volumn":"2.69\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.54","rise":"4.95%","time":"11\/29","volumn":"3.79\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.35","rise":"3.74%","time":"11\/30","volumn":"4.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.97","rise":"1.33%","time":"12\/01","volumn":"1.78\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.11","rise":"-10.47%","time":"12\/04","volumn":"6.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.63","rise":"-7.17%","time":"12\/05","volumn":"2.95\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.08","rise":"-4.31%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.24","rise":"-3.30%","time":"12\/07","volumn":"2.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.20","rise":"-3.55%","time":"12\/08","volumn":"4.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"15.15","rise":"-3.87%","time":"12\/11","volumn":"2.73\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.34","rise":"-2.66%","time":"12\/12","volumn":"2.42\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.74","rise":"-0.13%","time":"12\/13","volumn":"5.59\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.68","rise":"-0.51%","time":"12\/14","volumn":"4.24\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.02","rise":"1.65%","time":"12\/15","volumn":"3.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.22","rise":"-3.43%","time":"12\/18","volumn":"2.23\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.01","rise":"1.59%","time":"12\/19","volumn":"2.10\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.85","rise":"0.57%","time":"12\/20","volumn":"2.39\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.87","rise":"0.70%","time":"12\/21","volumn":"2.03\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.81","rise":"0.32%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.76","rise":"0.00%","time":"12\/26","volumn":"1.76\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.27","rise":"3.24%","time":"12\/27","volumn":"2.45\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.32","rise":"3.55%","time":"12\/28","volumn":"2.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.61","rise":"5.39%","time":"12\/29","volumn":"1.81\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.64","rise":"-0.76%","time":"01\/02","volumn":"2.07\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.59","rise":"-1.08%","time":"01\/03","volumn":"1.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.46","rise":"-1.90%","time":"01\/04","volumn":"8116.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.23","rise":"-3.36%","time":"01\/05","volumn":"1.61\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.07","rise":"-4.38%","time":"01\/08","volumn":"3.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.91","rise":"-5.39%","time":"01\/09","volumn":"1.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.89","rise":"-5.52%","time":"01\/10","volumn":"1.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.09","rise":"-4.25%","time":"01\/11","volumn":"3.09\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.00","rise":"-4.82%","time":"01\/12","volumn":"1.72\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.30","rise":"-9.26%","time":"01\/16","volumn":"3.48\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.86","rise":"-12.06%","time":"01\/17","volumn":"3.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.82","rise":"-12.31%","time":"01\/18","volumn":"3.05\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.42","rise":"-14.85%","time":"01\/19","volumn":"5.59\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.01","rise":"-17.45%","time":"01\/22","volumn":"4.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.42","rise":"-14.85%","time":"01\/23","volumn":"3.71\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.94","rise":"-11.55%","time":"01\/24","volumn":"4.56\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.13","rise":"-10.34%","time":"01\/25","volumn":"3.18\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.92","rise":"-11.68%","time":"01\/26","volumn":"2.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.00","rise":"-11.17%","time":"01\/29","volumn":"1.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.58","rise":"-13.83%","time":"01\/30","volumn":"1.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.91","rise":"-11.74%","time":"01\/31","volumn":"2.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.47","rise":"-8.19%","time":"02\/01","volumn":"2.32\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.00","rise":"-11.17%","time":"02\/02","volumn":"3.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.69","rise":"-13.13%","time":"02\/05","volumn":"2.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"-5.71%","time":"02\/06","volumn":"5.09\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.75","rise":"-6.41%","time":"02\/07","volumn":"2.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.30","rise":"-9.26%","time":"02\/08","volumn":"5.35\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.43","rise":"-8.44%","time":"02\/09","volumn":"2.59\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"14.91","rise":"-5.39%","time":"02\/12","volumn":"1.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"14.32","rise":"-9.14%","time":"02\/13","volumn":"1.26\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.73","rise":"-6.54%","time":"02\/14","volumn":"1.72\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.88","rise":"-5.58%","time":"02\/15","volumn":"3.41\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.87","rise":"-5.65%","time":"02\/16","volumn":"2.02\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.82","rise":"-5.96%","time":"02\/20","volumn":"3.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.81","rise":"-6.03%","time":"02\/21","volumn":"2.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.03","rise":"-4.63%","time":"02\/22","volumn":"2.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.00","rise":"-4.82%","time":"02\/23","volumn":"2.81\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.21","rise":"-3.49%","time":"02\/26","volumn":"3.09\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.60","rise":"-1.02%","time":"02\/27","volumn":"1.37\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.37","rise":"-2.47%","time":"02\/28","volumn":"2.02\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.65","rise":"-0.70%","time":"02\/29","volumn":"2.87\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.34","rise":"3.68%","time":"03\/01","volumn":"3.75\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.98","rise":"1.40%","time":"03\/04","volumn":"3.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.85","rise":"0.57%","time":"03\/05","volumn":"2.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.78","rise":"6.47%","time":"03\/06","volumn":"4.96\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.98","rise":"7.74%","time":"03\/07","volumn":"3.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.97","rise":"7.68%","time":"03\/08","volumn":"3.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.50","rise":"11.04%","time":"03\/11","volumn":"4.38\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.79","rise":"31.92%","time":"03\/12","volumn":"15.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.69","rise":"31.28%","time":"03\/13","volumn":"6.84\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.60","rise":"24.37%","time":"03\/14","volumn":"6.14\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.21","rise":"21.89%","time":"03\/15","volumn":"6.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.12","rise":"21.32%","time":"03\/18","volumn":"3.06\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.10","rise":"21.19%","time":"03\/19","volumn":"2.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.30","rise":"22.46%","time":"03\/20","volumn":"2.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.78","rise":"19.16%","time":"03\/21","volumn":"1.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.57","rise":"17.83%","time":"03\/22","volumn":"2.31\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.34","rise":"16.37%","time":"03\/25","volumn":"3.79\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"15.16%","time":"03\/26","volumn":"1.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.30","rise":"16.12%","time":"03\/27","volumn":"2.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.53","rise":"11.23%","time":"03\/28","volumn":"3.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.42","rise":"16.88%","time":"04\/01","volumn":"3.79\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.55","rise":"17.70%","time":"04\/02","volumn":"3.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.01","rise":"20.62%","time":"04\/03","volumn":"4.03\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"19.05","rise":"20.88%","time":"04\/04","volumn":"5.21\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.12","rise":"21.32%","time":"04\/05","volumn":"5.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.55","rise":"24.05%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.60","rise":"24.37%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.59","rise":"24.30%","time":"04\/10","volumn":"3.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.24","rise":"22.08%","time":"04\/11","volumn":"11.22\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.74","rise":"18.91%","time":"04\/12","volumn":"2.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.35","rise":"16.43%","time":"04\/15","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.06","rise":"14.59%","time":"04\/16","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.11","rise":"14.91%","time":"04\/17","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.84","rise":"13.20%","time":"04\/18","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"13.20%","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"15.99%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"19.10%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"21.38%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"24.37%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"27.47%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"28.17%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"25.57%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"23.92%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"28.68%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"29.44%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"28.55%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"27.92%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"27.22%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"29.25%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"31.73%","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"32.42%","time":"05\/13","volumn":"4.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"35.28%","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"37.31%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"40.36%","time":"05\/16","volumn":"5.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"40.67%","time":"05\/17","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"22.63","rise":"43.59%","time":"05\/20","volumn":"4.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.98","rise":"39.47%","time":"05\/21","volumn":"5.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"41.88%","time":"05\/22","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.44","rise":"36.04%","time":"05\/23","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"34.58%","time":"05\/24","volumn":"3.03\u4e07"}],"points":"240"}}