360搜索

{"amount":"9263.81\u4e07","changeAmount":"-0.54","close":"20.49","currentPrice":"19.95","currenttime":"2024-06-13 04:00:14","e":{"@attributes":{"datetime":"2024-06-13 04:00:14","e1":"19.95","e2":"-0.54","e3":"(-2.64%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/07","06\/08","06\/10","06\/11","06\/12"]},"cy":{"o":["21.99","21.60","21.21","20.82","20.43"]},"cyrate":{"o":["2.49%","0.67%","-1.14%","-2.96%","-4.78%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"0","time":"02:35","volumn":"111.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"-0.09%","time":"02:40","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.44","rise":"-0.07%","time":"02:45","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"-0.14%","time":"02:50","volumn":"259.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"-0.09%","time":"02:55","volumn":"65.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"0.05%","time":"03:00","volumn":"205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"0.12%","time":"03:05","volumn":"66.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.50","rise":"0.23%","time":"03:10","volumn":"317.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"0.05%","time":"03:15","volumn":"129.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"0.05%","time":"03:20","volumn":"256.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"0.02%","time":"03:25","volumn":"118.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.47","rise":"0.07%","time":"03:30","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"-0.09%","time":"03:35","volumn":"220.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.45","rise":"-0.05%","time":"03:40","volumn":"247.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.45","rise":"-0.00%","time":"03:45","volumn":"287.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.42","rise":"-0.16%","time":"03:50","volumn":"363.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.51","rise":"0.25%","time":"03:55","volumn":"945.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.53","rise":"0.35%","time":"04:00","volumn":"5581.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"-0.19%","time":"21:35","volumn":"855.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"0.02%","time":"21:40","volumn":"469.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"-0.14%","time":"21:45","volumn":"287.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"-0.23%","time":"21:50","volumn":"429.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"-0.09%","time":"21:55","volumn":"224.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.36","rise":"-0.47%","time":"22:00","volumn":"214.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"-0.19%","time":"22:05","volumn":"641.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.52","rise":"0.28%","time":"22:10","volumn":"236.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.50","rise":"0.19%","time":"22:15","volumn":"183.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"0.09%","time":"22:20","volumn":"314.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.49","rise":"0.16%","time":"22:25","volumn":"184.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.55","rise":"0.42%","time":"22:30","volumn":"320.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.55","rise":"0.42%","time":"22:35","volumn":"181.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.52","rise":"0.30%","time":"22:40","volumn":"327.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.54","rise":"0.37%","time":"22:45","volumn":"235.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.57","rise":"0.51%","time":"22:50","volumn":"203.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.58","rise":"0.58%","time":"22:55","volumn":"186.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.55","rise":"0.46%","time":"23:00","volumn":"164.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.55","rise":"0.44%","time":"23:05","volumn":"169.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.59","rise":"0.60%","time":"23:10","volumn":"186.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.64","rise":"0.84%","time":"23:15","volumn":"346.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.64","rise":"0.88%","time":"23:20","volumn":"633.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.73","rise":"1.26%","time":"23:25","volumn":"1260.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.71","rise":"1.19%","time":"23:30","volumn":"205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.77","rise":"1.46%","time":"23:35","volumn":"663.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.82","rise":"1.72%","time":"23:40","volumn":"420.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.82","rise":"1.72%","time":"23:45","volumn":"392.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.80","rise":"1.61%","time":"23:50","volumn":"286.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.82","rise":"1.72%","time":"23:55","volumn":"339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"1.72%","time":"00:00","volumn":"1355.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.80","rise":"1.58%","time":"00:05","volumn":"645.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"1.49%","time":"00:10","volumn":"218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"1.40%","time":"00:15","volumn":"191.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"1.72%","time":"00:20","volumn":"472.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"1.82%","time":"00:25","volumn":"178.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"1.72%","time":"00:30","volumn":"210.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"1.82%","time":"00:35","volumn":"347.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.85","rise":"1.84%","time":"00:40","volumn":"144.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.79","rise":"1.54%","time":"00:45","volumn":"247.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"1.44%","time":"00:50","volumn":"120.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"1.40%","time":"00:55","volumn":"58.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"1.49%","time":"01:00","volumn":"129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"1.47%","time":"01:05","volumn":"159.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"1.35%","time":"01:10","volumn":"102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.73","rise":"1.30%","time":"01:15","volumn":"313.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"1.44%","time":"01:20","volumn":"135.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"1.49%","time":"01:25","volumn":"150.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.81","rise":"1.65%","time":"01:30","volumn":"149.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"1.68%","time":"01:35","volumn":"106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.85","rise":"1.84%","time":"01:40","volumn":"247.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"1.82%","time":"01:45","volumn":"454.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.90","rise":"2.07%","time":"01:50","volumn":"438.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.89","rise":"2.03%","time":"01:55","volumn":"291.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.91","rise":"2.10%","time":"02:00","volumn":"282.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.89","rise":"2.03%","time":"02:05","volumn":"255.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.87","rise":"1.95%","time":"02:10","volumn":"268.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.88","rise":"1.98%","time":"02:15","volumn":"89.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.92","rise":"2.17%","time":"02:20","volumn":"354.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.96","rise":"2.35%","time":"02:25","volumn":"258.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.96","rise":"2.38%","time":"02:30","volumn":"384.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"2.42%","time":"02:35","volumn":"223.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.96","rise":"2.38%","time":"02:40","volumn":"315.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.97","rise":"2.40%","time":"02:45","volumn":"111.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.93","rise":"2.24%","time":"02:50","volumn":"295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.95","rise":"2.33%","time":"02:55","volumn":"294.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"2.47%","time":"03:00","volumn":"257.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"2.45%","time":"03:05","volumn":"418.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"2.47%","time":"03:10","volumn":"648.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.99","rise":"2.49%","time":"03:15","volumn":"261.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"2.47%","time":"03:20","volumn":"644.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.97","rise":"2.40%","time":"03:25","volumn":"658.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.96","rise":"2.35%","time":"03:30","volumn":"286.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.95","rise":"2.31%","time":"03:35","volumn":"255.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.95","rise":"2.28%","time":"03:40","volumn":"726.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.89","rise":"2.03%","time":"03:45","volumn":"593.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.92","rise":"2.17%","time":"03:50","volumn":"566.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.93","rise":"2.19%","time":"03:55","volumn":"973.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.93","rise":"2.21%","time":"04:00","volumn":"5840.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.76","rise":"1.42%","time":"21:35","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.71","rise":"1.19%","time":"21:40","volumn":"127.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.76","rise":"1.42%","time":"21:45","volumn":"309.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"1.37%","time":"21:50","volumn":"307.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.73","rise":"1.30%","time":"21:55","volumn":"155.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"1.68%","time":"22:00","volumn":"250.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.87","rise":"1.93%","time":"22:05","volumn":"301.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.81","rise":"1.65%","time":"22:10","volumn":"139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"1.37%","time":"22:15","volumn":"114.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.69","rise":"1.09%","time":"22:20","volumn":"172.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"0.60%","time":"22:25","volumn":"179.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"0.58%","time":"22:30","volumn":"233.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"0.53%","time":"22:35","volumn":"211.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"0.65%","time":"22:40","volumn":"151.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"0.70%","time":"22:45","volumn":"202.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"0.58%","time":"22:50","volumn":"116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"0.65%","time":"22:55","volumn":"123.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"0.51%","time":"23:00","volumn":"217.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.60","rise":"0.67%","time":"23:05","volumn":"151.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.54","rise":"0.40%","time":"23:10","volumn":"193.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"0.56%","time":"23:15","volumn":"682.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"0.65%","time":"23:20","volumn":"199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"0.63%","time":"23:25","volumn":"96.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"0.60%","time":"23:30","volumn":"119.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"0.58%","time":"23:35","volumn":"132.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.64","rise":"0.84%","time":"23:40","volumn":"120.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.70","rise":"1.14%","time":"23:45","volumn":"158.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"1.44%","time":"23:50","volumn":"127.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"1.40%","time":"23:55","volumn":"109.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.73","rise":"1.30%","time":"00:00","volumn":"128.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.71","rise":"1.21%","time":"00:05","volumn":"157.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.71","rise":"1.19%","time":"00:10","volumn":"113.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.66","rise":"0.95%","time":"00:15","volumn":"120.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"1.02%","time":"00:20","volumn":"119.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.69","rise":"1.09%","time":"00:25","volumn":"190.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.64","rise":"0.88%","time":"00:30","volumn":"121.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.61","rise":"0.74%","time":"00:35","volumn":"135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"0.63%","time":"00:40","volumn":"81.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"0.49%","time":"00:45","volumn":"140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.53","rise":"0.35%","time":"00:50","volumn":"267.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"0.39%","time":"00:55","volumn":"179.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"0.39%","time":"01:00","volumn":"85.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.52","rise":"0.30%","time":"01:05","volumn":"339.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"0.46%","time":"01:10","volumn":"152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"0.46%","time":"01:15","volumn":"74.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"0.46%","time":"01:20","volumn":"162.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"0.60%","time":"01:25","volumn":"108.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"0.44%","time":"01:30","volumn":"108.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"0.49%","time":"01:35","volumn":"107.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"0.44%","time":"01:40","volumn":"155.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"0.46%","time":"01:45","volumn":"75.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"0.44%","time":"01:50","volumn":"120.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"0.42%","time":"01:55","volumn":"92.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"0.39%","time":"02:00","volumn":"206.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.45","rise":"-0.00%","time":"02:05","volumn":"240.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.43","rise":"-0.12%","time":"02:10","volumn":"126.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-0.35%","time":"02:15","volumn":"181.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-0.37%","time":"02:20","volumn":"238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"-0.40%","time":"02:25","volumn":"471.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-0.37%","time":"02:30","volumn":"185.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-0.44%","time":"02:35","volumn":"187.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.40","rise":"-0.26%","time":"02:40","volumn":"131.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-0.37%","time":"02:45","volumn":"247.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-0.33%","time":"02:50","volumn":"137.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-0.30%","time":"02:55","volumn":"256.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"-0.40%","time":"03:00","volumn":"225.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-0.47%","time":"03:05","volumn":"118.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-0.47%","time":"03:10","volumn":"190.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-0.54%","time":"03:15","volumn":"263.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-0.51%","time":"03:20","volumn":"174.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.35","rise":"-0.49%","time":"03:25","volumn":"224.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-0.37%","time":"03:30","volumn":"188.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-0.28%","time":"03:35","volumn":"366.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-0.56%","time":"03:40","volumn":"480.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.35","rise":"-0.49%","time":"03:45","volumn":"499.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-0.30%","time":"03:50","volumn":"533.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-0.23%","time":"03:55","volumn":"1129.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.42","rise":"-0.16%","time":"04:00","volumn":"1.51\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.13","rise":"-1.52%","time":"21:35","volumn":"894.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.09","rise":"-1.70%","time":"21:40","volumn":"165.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.12","rise":"-1.54%","time":"21:45","volumn":"192.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.09","rise":"-1.73%","time":"21:50","volumn":"152.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.02","rise":"-2.05%","time":"21:55","volumn":"113.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.05","rise":"-1.91%","time":"22:00","volumn":"167.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.05","rise":"-1.89%","time":"22:05","volumn":"179.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.05","rise":"-1.91%","time":"22:10","volumn":"200.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.11","rise":"-1.61%","time":"22:15","volumn":"287.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.16","rise":"-1.40%","time":"22:20","volumn":"133.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.09","rise":"-1.68%","time":"22:25","volumn":"103.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.09","rise":"-1.73%","time":"22:30","volumn":"147.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.11","rise":"-1.63%","time":"22:35","volumn":"235.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.14","rise":"-1.47%","time":"22:40","volumn":"116.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.11","rise":"-1.59%","time":"22:45","volumn":"73.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.14","rise":"-1.45%","time":"22:50","volumn":"210.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.13","rise":"-1.52%","time":"22:55","volumn":"121.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.14","rise":"-1.49%","time":"23:00","volumn":"152.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.14","rise":"-1.47%","time":"23:05","volumn":"61.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.16","rise":"-1.35%","time":"23:10","volumn":"105.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.17","rise":"-1.33%","time":"23:15","volumn":"130.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.18","rise":"-1.31%","time":"23:20","volumn":"62.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.25","rise":"-0.96%","time":"23:25","volumn":"181.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.26","rise":"-0.91%","time":"23:30","volumn":"109.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.24","rise":"-1.01%","time":"23:35","volumn":"53.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.24","rise":"-1.00%","time":"23:40","volumn":"67.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.24","rise":"-1.00%","time":"23:45","volumn":"43.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.23","rise":"-1.07%","time":"23:50","volumn":"41.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.23","rise":"-1.07%","time":"23:55","volumn":"142.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.23","rise":"-1.05%","time":"00:00","volumn":"55.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.23","rise":"-1.07%","time":"00:05","volumn":"16.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.23","rise":"-1.03%","time":"00:10","volumn":"197.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.25","rise":"-0.93%","time":"00:15","volumn":"135.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.25","rise":"-0.98%","time":"00:20","volumn":"51.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.22","rise":"-1.10%","time":"00:25","volumn":"236.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.23","rise":"-1.03%","time":"00:30","volumn":"97.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.25","rise":"-0.98%","time":"00:35","volumn":"117.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.32","rise":"-0.61%","time":"00:40","volumn":"240.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.47%","time":"00:45","volumn":"83.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.44%","time":"00:50","volumn":"50.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.34","rise":"-0.51%","time":"00:55","volumn":"38.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.38","rise":"-0.37%","time":"01:00","volumn":"73.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.39","rise":"-0.33%","time":"01:05","volumn":"75.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.41","rise":"-0.23%","time":"01:10","volumn":"99.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.38","rise":"-0.35%","time":"01:15","volumn":"63.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.42%","time":"01:20","volumn":"27.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.42%","time":"01:25","volumn":"71.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.34","rise":"-0.51%","time":"01:30","volumn":"55.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.31","rise":"-0.68%","time":"01:35","volumn":"31.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.29","rise":"-0.79%","time":"01:40","volumn":"102.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.30","rise":"-0.70%","time":"01:45","volumn":"54.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.44%","time":"01:50","volumn":"81.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.47%","time":"01:55","volumn":"49.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.38","rise":"-0.37%","time":"02:00","volumn":"97.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.35","rise":"-0.49%","time":"02:05","volumn":"53.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.35","rise":"-0.49%","time":"02:10","volumn":"152.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.34","rise":"-0.51%","time":"02:15","volumn":"36.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.42%","time":"02:20","volumn":"96.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.47%","time":"02:25","volumn":"118.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.44%","time":"02:30","volumn":"121.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.36","rise":"-0.44%","time":"02:35","volumn":"54.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.40","rise":"-0.26%","time":"02:40","volumn":"92.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.43","rise":"-0.14%","time":"02:45","volumn":"97.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.45","rise":"-0.05%","time":"02:50","volumn":"117.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.43","rise":"-0.12%","time":"02:55","volumn":"116.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.45","rise":"-0.05%","time":"03:00","volumn":"83.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.44","rise":"-0.07%","time":"03:05","volumn":"100.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.42","rise":"-0.15%","time":"03:10","volumn":"89.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.42","rise":"-0.16%","time":"03:15","volumn":"151.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.41","rise":"-0.19%","time":"03:20","volumn":"151.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.41","rise":"-0.23%","time":"03:25","volumn":"75.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.39","rise":"-0.33%","time":"03:30","volumn":"115.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.39","rise":"-0.28%","time":"03:35","volumn":"152.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.37","rise":"-0.40%","time":"03:40","volumn":"131.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.38","rise":"-0.37%","time":"03:45","volumn":"186.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.33","rise":"-0.58%","time":"03:50","volumn":"204.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.34","rise":"-0.54%","time":"03:55","volumn":"608.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.35","rise":"-0.49%","time":"04:00","volumn":"2385.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.08","rise":"-1.75%","time":"21:35","volumn":"400.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.00","rise":"-2.15%","time":"21:40","volumn":"350.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.10","rise":"-1.66%","time":"21:45","volumn":"226.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.98","rise":"-2.24%","time":"21:50","volumn":"215.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.04","rise":"-1.96%","time":"21:55","volumn":"311.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.09","rise":"-1.68%","time":"22:00","volumn":"148.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.00","rise":"-2.10%","time":"22:05","volumn":"291.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.02","rise":"-2.05%","time":"22:10","volumn":"192.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.00","rise":"-2.12%","time":"22:15","volumn":"587.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"21.01","rise":"-2.08%","time":"22:20","volumn":"233.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.95","rise":"-2.33%","time":"22:25","volumn":"760.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.95","rise":"-2.33%","time":"22:30","volumn":"298.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.96","rise":"-2.31%","time":"22:35","volumn":"309.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.91","rise":"-2.56%","time":"22:40","volumn":"749.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.88","rise":"-2.70%","time":"22:45","volumn":"307.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.86","rise":"-2.80%","time":"22:50","volumn":"245.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.84","rise":"-2.87%","time":"22:55","volumn":"276.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.82","rise":"-2.96%","time":"23:00","volumn":"254.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.80","rise":"-3.05%","time":"23:05","volumn":"420.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.80","rise":"-3.08%","time":"23:10","volumn":"1087.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.81","rise":"-3.01%","time":"23:15","volumn":"165.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.80","rise":"-3.08%","time":"23:20","volumn":"1092.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.79","rise":"-3.10%","time":"23:25","volumn":"286.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.50%","time":"23:30","volumn":"247.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.50%","time":"23:35","volumn":"319.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.68","rise":"-3.64%","time":"23:40","volumn":"208.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.56","rise":"-4.17%","time":"23:45","volumn":"383.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.52","rise":"-4.34%","time":"23:50","volumn":"331.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.55","rise":"-4.22%","time":"23:55","volumn":"408.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"-3.89%","time":"00:00","volumn":"272.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.57","rise":"-4.15%","time":"00:05","volumn":"259.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.58","rise":"-4.08%","time":"00:10","volumn":"226.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.54","rise":"-4.29%","time":"00:15","volumn":"156.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.51","rise":"-4.41%","time":"00:20","volumn":"253.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.57%","time":"00:25","volumn":"190.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.55%","time":"00:30","volumn":"198.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.55%","time":"00:35","volumn":"536.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.52%","time":"00:40","volumn":"136.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.52%","time":"00:45","volumn":"284.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.55%","time":"00:50","volumn":"183.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.45%","time":"00:55","volumn":"145.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.57%","time":"01:00","volumn":"101.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.46","rise":"-4.64%","time":"01:05","volumn":"181.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.47","rise":"-4.59%","time":"01:10","volumn":"240.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.48%","time":"01:15","volumn":"153.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.48%","time":"01:20","volumn":"151.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.45%","time":"01:25","volumn":"136.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.56","rise":"-4.17%","time":"01:30","volumn":"936.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.56","rise":"-4.17%","time":"01:35","volumn":"180.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.53","rise":"-4.31%","time":"01:40","volumn":"164.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.43%","time":"01:45","volumn":"151.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.52","rise":"-4.38%","time":"01:50","volumn":"157.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.52","rise":"-4.34%","time":"01:55","volumn":"127.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.55","rise":"-4.24%","time":"02:00","volumn":"228.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.52","rise":"-4.38%","time":"02:05","volumn":"106.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.45%","time":"02:10","volumn":"173.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.43%","time":"02:15","volumn":"172.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.51","rise":"-4.41%","time":"02:20","volumn":"169.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.52%","time":"02:25","volumn":"153.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.51","rise":"-4.41%","time":"02:30","volumn":"198.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.45%","time":"02:35","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.45%","time":"02:40","volumn":"196.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.43%","time":"02:45","volumn":"228.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.52","rise":"-4.34%","time":"02:50","volumn":"119.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.51","rise":"-4.41%","time":"02:55","volumn":"173.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.52","rise":"-4.38%","time":"03:00","volumn":"231.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.52","rise":"-4.38%","time":"03:05","volumn":"178.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.52","rise":"-4.38%","time":"03:10","volumn":"245.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.52%","time":"03:15","volumn":"158.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.52%","time":"03:20","volumn":"138.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.48%","time":"03:25","volumn":"341.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.45","rise":"-4.69%","time":"03:30","volumn":"367.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.52%","time":"03:35","volumn":"325.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"-4.48%","time":"03:40","volumn":"346.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.43","rise":"-4.78%","time":"03:45","volumn":"467.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.46","rise":"-4.64%","time":"03:50","volumn":"636.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.48","rise":"-4.55%","time":"03:55","volumn":"1466.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.49","rise":"-4.50%","time":"04:00","volumn":"2.62\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.65","ratio":"-0.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"541.34","ratio":"0.82%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"474.15","ratio":"1.31%"}],"marketCapitalization":"88.89\u4ebf","maxPrice":"20.71","minPrice":"19.68","monthlyTendency":{"cx":{"o":["2024\/05\/14","2024\/06\/11"]},"cy":{"o":["22.63","22.08","21.53","20.98","20.43"]},"cyrate":{"o":["6.14%","3.56%","0.98%","-1.59%","-4.17%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"0","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"1.50%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"3.75%","time":"05\/16","volumn":"5.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"3.99%","time":"05\/17","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"22.63","rise":"6.14%","time":"05\/20","volumn":"4.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.98","rise":"3.10%","time":"05\/21","volumn":"5.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"4.88%","time":"05\/22","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.44","rise":"0.56%","time":"05\/23","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"-0.52%","time":"05\/24","volumn":"3.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.20","rise":"-0.56%","time":"05\/28","volumn":"4.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.43","rise":"-4.17%","time":"05\/29","volumn":"2.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.99","rise":"-1.55%","time":"05\/30","volumn":"3.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.25","rise":"-0.33%","time":"05\/31","volumn":"15.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"0.84%","time":"06\/03","volumn":"4.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.16","rise":"-0.75%","time":"06\/04","volumn":"3.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.53","rise":"0.98%","time":"06\/05","volumn":"2.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.93","rise":"2.86%","time":"06\/06","volumn":"3.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.42","rise":"0.47%","time":"06\/07","volumn":"3.11\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.35","rise":"0.14%","time":"06\/10","volumn":"1.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.49","rise":"-3.89%","time":"06\/11","volumn":"4.98\u4e07"}],"points":"20"},"open":"20.58","priceChangeRatio":"-2.64%","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":["20.56","20.35","20.13","19.92","19.70"]},"cyrate":{"o":["0.34%","-0.70%","-1.74%","-2.79%","-3.83%"]},"p":[{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.50","rise":"0.05%","time":"21:31","volumn":"340.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.53","rise":"0.20%","time":"21:32","volumn":"610.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.56","rise":"0.34%","time":"21:33","volumn":"618.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.38","rise":"-0.54%","time":"21:34","volumn":"818.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.31","rise":"-0.88%","time":"21:35","volumn":"996.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.29","rise":"-0.98%","time":"21:36","volumn":"1105.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.27","rise":"-1.10%","time":"21:37","volumn":"1500.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.30","rise":"-0.90%","time":"21:38","volumn":"1580.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.29","rise":"-1.00%","time":"21:39","volumn":"1623.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.26","rise":"-1.12%","time":"21:40","volumn":"1675.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.36","rise":"-0.66%","time":"21:41","volumn":"1769.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.35","rise":"-0.68%","time":"21:42","volumn":"1795.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.31","rise":"-0.88%","time":"21:43","volumn":"1823.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.36","rise":"-0.63%","time":"21:44","volumn":"1848.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.35","rise":"-0.68%","time":"21:45","volumn":"1970.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.30","rise":"-0.92%","time":"21:46","volumn":"2056.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.30","rise":"-0.95%","time":"21:47","volumn":"2092.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.29","rise":"-0.98%","time":"21:48","volumn":"2195.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.09","rise":"-1.98%","time":"21:49","volumn":"3008.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.06","rise":"-2.10%","time":"21:50","volumn":"3292.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.13","rise":"-1.76%","time":"21:51","volumn":"3500.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.16","rise":"-1.59%","time":"21:52","volumn":"3569.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.19","rise":"-1.46%","time":"21:53","volumn":"3636.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.17","rise":"-1.56%","time":"21:54","volumn":"3669.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.23","rise":"-1.27%","time":"21:55","volumn":"3725.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.27","rise":"-1.10%","time":"21:56","volumn":"3748.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.24","rise":"-1.23%","time":"21:57","volumn":"3788.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.29","rise":"-0.98%","time":"21:58","volumn":"3806.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.29","rise":"-0.98%","time":"21:59","volumn":"3839.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.30","rise":"-0.90%","time":"22:00","volumn":"3937.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.20","rise":"-1.42%","time":"22:01","volumn":"4026.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.20","rise":"-1.44%","time":"22:02","volumn":"4180.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.16","rise":"-1.61%","time":"22:03","volumn":"4228.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.09","rise":"-1.95%","time":"22:04","volumn":"4494.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.05","rise":"-2.12%","time":"22:05","volumn":"4745.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.04","rise":"-2.20%","time":"22:06","volumn":"4976.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.02","rise":"-2.29%","time":"22:07","volumn":"5091.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.98","rise":"-2.48%","time":"22:08","volumn":"5369.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.97","rise":"-2.54%","time":"22:09","volumn":"5608.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.84","rise":"-3.17%","time":"22:10","volumn":"6049.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.90","rise":"-2.88%","time":"22:11","volumn":"6229.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-2.98%","time":"22:12","volumn":"6276.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.91","rise":"-2.83%","time":"22:13","volumn":"6329.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.93","rise":"-2.73%","time":"22:14","volumn":"6390.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.90%","time":"22:15","volumn":"6614.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.91","rise":"-2.86%","time":"22:16","volumn":"6692.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.97","rise":"-2.54%","time":"22:17","volumn":"6766.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.98","rise":"-2.49%","time":"22:18","volumn":"6876.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.98","rise":"-2.49%","time":"22:19","volumn":"7151.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.98","rise":"-2.49%","time":"22:20","volumn":"7263.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.02","rise":"-2.27%","time":"22:21","volumn":"8143.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.03","rise":"-2.24%","time":"22:22","volumn":"8225.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.99","rise":"-2.44%","time":"22:23","volumn":"8280.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.96","rise":"-2.56%","time":"22:24","volumn":"8321.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.98","rise":"-2.51%","time":"22:25","volumn":"8421.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.96","rise":"-2.56%","time":"22:26","volumn":"8460.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.93","rise":"-2.73%","time":"22:27","volumn":"8528.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.93","rise":"-2.76%","time":"22:28","volumn":"8574.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.94","rise":"-2.68%","time":"22:29","volumn":"8664.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.93","rise":"-2.73%","time":"22:30","volumn":"8711.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.91","rise":"-2.83%","time":"22:31","volumn":"8788.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.86","rise":"-3.07%","time":"22:32","volumn":"8846.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.90%","time":"22:33","volumn":"8952.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.90","rise":"-2.88%","time":"22:34","volumn":"9017.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.87","rise":"-3.03%","time":"22:35","volumn":"9070.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.87","rise":"-3.03%","time":"22:36","volumn":"9279.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.86","rise":"-3.05%","time":"22:37","volumn":"9797.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.93","rise":"-2.76%","time":"22:38","volumn":"9889.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.91","rise":"-2.86%","time":"22:39","volumn":"9957.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-3.00%","time":"22:40","volumn":"1.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-3.00%","time":"22:41","volumn":"1.01\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-3.00%","time":"22:42","volumn":"1.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.86","rise":"-3.05%","time":"22:43","volumn":"1.08\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.81","rise":"-3.32%","time":"22:44","volumn":"1.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.81","rise":"-3.32%","time":"22:45","volumn":"1.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.82","rise":"-3.29%","time":"22:46","volumn":"1.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.82","rise":"-3.29%","time":"22:47","volumn":"1.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.82","rise":"-3.27%","time":"22:48","volumn":"1.16\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.37%","time":"22:49","volumn":"1.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.39%","time":"22:50","volumn":"1.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.39%","time":"22:51","volumn":"1.23\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.79","rise":"-3.44%","time":"22:52","volumn":"1.26\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.34%","time":"22:53","volumn":"1.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.79","rise":"-3.40%","time":"22:54","volumn":"1.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.39%","time":"22:55","volumn":"1.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.34%","time":"22:56","volumn":"1.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.34%","time":"22:57","volumn":"1.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.75","rise":"-3.61%","time":"22:58","volumn":"1.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.72","rise":"-3.76%","time":"22:59","volumn":"1.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.73","rise":"-3.71%","time":"23:00","volumn":"1.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.76","rise":"-3.56%","time":"23:01","volumn":"1.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.75","rise":"-3.59%","time":"23:02","volumn":"1.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.75","rise":"-3.59%","time":"23:03","volumn":"1.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.74","rise":"-3.64%","time":"23:04","volumn":"1.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.71","rise":"-3.78%","time":"23:05","volumn":"1.51\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.70","rise":"-3.83%","time":"23:06","volumn":"1.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.71","rise":"-3.81%","time":"23:07","volumn":"1.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.39%","time":"23:08","volumn":"1.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.39%","time":"23:09","volumn":"1.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.39%","time":"23:10","volumn":"1.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.81","rise":"-3.32%","time":"23:11","volumn":"1.62\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.84","rise":"-3.17%","time":"23:12","volumn":"1.63\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.84","rise":"-3.20%","time":"23:13","volumn":"1.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.84","rise":"-3.17%","time":"23:14","volumn":"1.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.84","rise":"-3.15%","time":"23:15","volumn":"1.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.83","rise":"-3.22%","time":"23:16","volumn":"1.66\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.90%","time":"23:17","volumn":"1.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.95%","time":"23:18","volumn":"1.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-2.98%","time":"23:19","volumn":"1.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-2.98%","time":"23:20","volumn":"1.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.95%","time":"23:21","volumn":"1.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.94","rise":"-2.68%","time":"23:22","volumn":"1.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.91","rise":"-2.83%","time":"23:23","volumn":"1.72\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.93%","time":"23:24","volumn":"1.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.93%","time":"23:25","volumn":"1.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.93%","time":"23:26","volumn":"1.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.90%","time":"23:27","volumn":"1.76\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.91","rise":"-2.86%","time":"23:28","volumn":"1.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.90","rise":"-2.88%","time":"23:29","volumn":"1.80\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.95%","time":"23:30","volumn":"1.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-3.00%","time":"23:31","volumn":"1.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.86","rise":"-3.10%","time":"23:32","volumn":"1.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.86","rise":"-3.10%","time":"23:33","volumn":"1.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.84","rise":"-3.20%","time":"23:34","volumn":"1.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.84","rise":"-3.15%","time":"23:35","volumn":"1.86\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.86","rise":"-3.05%","time":"23:36","volumn":"1.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-2.98%","time":"23:37","volumn":"1.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.90%","time":"23:38","volumn":"1.88\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.95%","time":"23:39","volumn":"1.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-2.98%","time":"23:40","volumn":"1.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.87","rise":"-3.03%","time":"23:41","volumn":"1.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.89","rise":"-2.95%","time":"23:42","volumn":"1.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-3.00%","time":"23:43","volumn":"1.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.88","rise":"-2.96%","time":"23:44","volumn":"1.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.87","rise":"-3.03%","time":"23:45","volumn":"1.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.87","rise":"-3.03%","time":"23:46","volumn":"1.95\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.85","rise":"-3.12%","time":"23:47","volumn":"1.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.82","rise":"-3.25%","time":"23:48","volumn":"1.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.35%","time":"23:49","volumn":"2.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.79","rise":"-3.42%","time":"23:50","volumn":"2.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.78","rise":"-3.47%","time":"23:51","volumn":"2.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.79","rise":"-3.42%","time":"23:52","volumn":"2.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.78","rise":"-3.46%","time":"23:53","volumn":"2.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.79","rise":"-3.44%","time":"23:54","volumn":"2.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.34%","time":"23:55","volumn":"2.08\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.37%","time":"23:56","volumn":"2.08\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.80","rise":"-3.39%","time":"23:57","volumn":"2.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.81","rise":"-3.32%","time":"23:58","volumn":"2.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"19.82","rise":"-3.29%","time":"23:59","volumn":"2.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.34%","time":"00:00","volumn":"2.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.39%","time":"00:01","volumn":"2.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.78","rise":"-3.47%","time":"00:02","volumn":"2.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.77","rise":"-3.51%","time":"00:03","volumn":"2.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.77","rise":"-3.51%","time":"00:04","volumn":"2.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.77","rise":"-3.49%","time":"00:05","volumn":"2.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.77","rise":"-3.50%","time":"00:06","volumn":"2.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.79","rise":"-3.44%","time":"00:07","volumn":"2.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.39%","time":"00:08","volumn":"2.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.81","rise":"-3.32%","time":"00:09","volumn":"2.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.82","rise":"-3.29%","time":"00:10","volumn":"2.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.84","rise":"-3.16%","time":"00:11","volumn":"2.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.83","rise":"-3.22%","time":"00:12","volumn":"2.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.81","rise":"-3.32%","time":"00:13","volumn":"2.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.83","rise":"-3.22%","time":"00:14","volumn":"2.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.82","rise":"-3.25%","time":"00:15","volumn":"2.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.34%","time":"00:16","volumn":"2.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.34%","time":"00:17","volumn":"2.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.81","rise":"-3.32%","time":"00:18","volumn":"2.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.81","rise":"-3.32%","time":"00:19","volumn":"2.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.39%","time":"00:20","volumn":"2.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.34%","time":"00:21","volumn":"2.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.34%","time":"00:22","volumn":"2.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.34%","time":"00:23","volumn":"2.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.80","rise":"-3.37%","time":"00:24","volumn":"2.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.81","rise":"-3.32%","time":"00:25","volumn":"2.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.82","rise":"-3.29%","time":"00:26","volumn":"2.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.82","rise":"-3.29%","time":"00:27","volumn":"2.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.82","rise":"-3.27%","time":"00:28","volumn":"2.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.82","rise":"-3.29%","time":"00:29","volumn":"2.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.82","rise":"-3.27%","time":"00:30","volumn":"2.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.81","rise":"-3.31%","time":"00:31","volumn":"2.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.83","rise":"-3.22%","time":"00:32","volumn":"2.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.85","rise":"-3.12%","time":"00:33","volumn":"2.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.86","rise":"-3.10%","time":"00:34","volumn":"2.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.86","rise":"-3.05%","time":"00:35","volumn":"2.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-3.00%","time":"00:36","volumn":"2.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.86","rise":"-3.07%","time":"00:37","volumn":"2.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.86","rise":"-3.10%","time":"00:38","volumn":"2.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.85","rise":"-3.12%","time":"00:39","volumn":"2.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.85","rise":"-3.12%","time":"00:40","volumn":"2.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.86","rise":"-3.07%","time":"00:41","volumn":"2.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.85","rise":"-3.12%","time":"00:42","volumn":"2.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.86","rise":"-3.10%","time":"00:43","volumn":"2.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.86","rise":"-3.05%","time":"00:44","volumn":"2.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"00:45","volumn":"2.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.90%","time":"00:46","volumn":"2.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.90%","time":"00:47","volumn":"2.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.93%","time":"00:48","volumn":"2.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.93%","time":"00:49","volumn":"2.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"00:50","volumn":"2.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"00:51","volumn":"2.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"00:52","volumn":"2.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.90%","time":"00:53","volumn":"2.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"00:54","volumn":"2.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"00:55","volumn":"2.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"00:56","volumn":"2.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"00:57","volumn":"2.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"00:58","volumn":"2.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"00:59","volumn":"2.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"01:00","volumn":"2.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"01:01","volumn":"2.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"01:02","volumn":"2.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.90%","time":"01:03","volumn":"2.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.93%","time":"01:04","volumn":"2.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.90%","time":"01:05","volumn":"2.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.93%","time":"01:06","volumn":"2.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"01:07","volumn":"2.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"01:08","volumn":"2.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.93%","time":"01:09","volumn":"2.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"01:10","volumn":"2.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.90","rise":"-2.88%","time":"01:11","volumn":"2.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.93%","time":"01:12","volumn":"2.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"01:13","volumn":"2.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"01:14","volumn":"2.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.64%","time":"01:15","volumn":"2.41\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.61%","time":"01:16","volumn":"2.42\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.63%","time":"01:17","volumn":"2.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.61%","time":"01:18","volumn":"2.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.61%","time":"01:19","volumn":"2.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.96","rise":"-2.56%","time":"01:20","volumn":"2.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.42%","time":"01:21","volumn":"2.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.99","rise":"-2.44%","time":"01:22","volumn":"2.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.99","rise":"-2.44%","time":"01:23","volumn":"2.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.32%","time":"01:24","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.29%","time":"01:25","volumn":"2.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"01:26","volumn":"2.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.05","rise":"-2.15%","time":"01:27","volumn":"2.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.05","rise":"-2.17%","time":"01:28","volumn":"2.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.05","rise":"-2.12%","time":"01:29","volumn":"2.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.05","rise":"-2.15%","time":"01:30","volumn":"2.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.05","rise":"-2.15%","time":"01:31","volumn":"2.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.05","rise":"-2.17%","time":"01:32","volumn":"2.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.05","rise":"-2.15%","time":"01:33","volumn":"2.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.05","rise":"-2.15%","time":"01:34","volumn":"2.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"01:35","volumn":"2.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.27%","time":"01:36","volumn":"2.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.27%","time":"01:37","volumn":"2.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.27%","time":"01:38","volumn":"2.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.03","rise":"-2.24%","time":"01:39","volumn":"2.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.03","rise":"-2.24%","time":"01:40","volumn":"2.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"01:41","volumn":"2.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"01:42","volumn":"2.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"01:43","volumn":"2.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.03","rise":"-2.24%","time":"01:44","volumn":"2.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.03","rise":"-2.24%","time":"01:45","volumn":"2.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.27%","time":"01:46","volumn":"2.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.03","rise":"-2.24%","time":"01:47","volumn":"2.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"01:48","volumn":"2.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.27%","time":"01:49","volumn":"2.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.99","rise":"-2.43%","time":"01:50","volumn":"2.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.39%","time":"01:51","volumn":"2.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.39%","time":"01:52","volumn":"2.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.99","rise":"-2.44%","time":"01:53","volumn":"2.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.42%","time":"01:54","volumn":"2.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.20%","time":"01:55","volumn":"2.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.27%","time":"01:56","volumn":"2.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.03","rise":"-2.24%","time":"01:57","volumn":"2.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.07","rise":"-2.05%","time":"01:58","volumn":"2.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.71%","time":"01:59","volumn":"2.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.20","rise":"-1.42%","time":"02:00","volumn":"2.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.06","rise":"-2.10%","time":"02:01","volumn":"2.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.71%","time":"02:02","volumn":"2.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.12","rise":"-1.81%","time":"02:03","volumn":"2.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.11","rise":"-1.85%","time":"02:04","volumn":"2.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.11","rise":"-1.85%","time":"02:05","volumn":"2.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.18","rise":"-1.49%","time":"02:06","volumn":"2.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.71%","time":"02:07","volumn":"2.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.12","rise":"-1.78%","time":"02:08","volumn":"2.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.68%","time":"02:09","volumn":"2.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.13","rise":"-1.76%","time":"02:10","volumn":"2.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.15","rise":"-1.66%","time":"02:11","volumn":"2.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.73%","time":"02:12","volumn":"2.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.71%","time":"02:13","volumn":"2.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.12","rise":"-1.81%","time":"02:14","volumn":"2.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.12","rise":"-1.81%","time":"02:15","volumn":"2.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.13","rise":"-1.76%","time":"02:16","volumn":"2.77\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.12","rise":"-1.81%","time":"02:17","volumn":"2.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.09","rise":"-1.95%","time":"02:18","volumn":"2.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.07","rise":"-2.05%","time":"02:19","volumn":"2.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.07","rise":"-2.07%","time":"02:20","volumn":"2.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.07","rise":"-2.03%","time":"02:21","volumn":"2.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.07","rise":"-2.05%","time":"02:22","volumn":"2.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.07","rise":"-2.05%","time":"02:23","volumn":"2.85\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.11","rise":"-1.88%","time":"02:24","volumn":"2.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.07","rise":"-2.05%","time":"02:25","volumn":"2.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.09","rise":"-1.98%","time":"02:26","volumn":"2.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.11","rise":"-1.88%","time":"02:27","volumn":"2.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.71%","time":"02:28","volumn":"2.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.18","rise":"-1.51%","time":"02:29","volumn":"2.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.18","rise":"-1.51%","time":"02:30","volumn":"2.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.18","rise":"-1.54%","time":"02:31","volumn":"2.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.71%","time":"02:32","volumn":"2.91\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.13","rise":"-1.76%","time":"02:33","volumn":"2.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.11","rise":"-1.85%","time":"02:34","volumn":"2.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.12","rise":"-1.78%","time":"02:35","volumn":"2.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.12","rise":"-1.81%","time":"02:36","volumn":"2.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.10","rise":"-1.90%","time":"02:37","volumn":"2.94\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.11","rise":"-1.85%","time":"02:38","volumn":"2.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.73%","time":"02:39","volumn":"2.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.14","rise":"-1.73%","time":"02:40","volumn":"2.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.10","rise":"-1.90%","time":"02:41","volumn":"2.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.07","rise":"-2.05%","time":"02:42","volumn":"2.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.07","rise":"-2.07%","time":"02:43","volumn":"2.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.20%","time":"02:44","volumn":"2.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.05","rise":"-2.15%","time":"02:45","volumn":"3.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"02:46","volumn":"3.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"02:47","volumn":"3.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.03","rise":"-2.24%","time":"02:48","volumn":"3.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"02:49","volumn":"3.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.98","rise":"-2.46%","time":"02:50","volumn":"3.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.99","rise":"-2.44%","time":"02:51","volumn":"3.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.98","rise":"-2.46%","time":"02:52","volumn":"3.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.61%","time":"02:53","volumn":"3.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.96","rise":"-2.57%","time":"02:54","volumn":"3.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.61%","time":"02:55","volumn":"3.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.98","rise":"-2.51%","time":"02:56","volumn":"3.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.42%","time":"02:57","volumn":"3.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.42%","time":"02:58","volumn":"3.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.42%","time":"02:59","volumn":"3.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.99","rise":"-2.44%","time":"03:00","volumn":"3.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.06","rise":"-2.10%","time":"03:01","volumn":"3.10\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.08","rise":"-2.00%","time":"03:02","volumn":"3.10\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.03","rise":"-2.24%","time":"03:03","volumn":"3.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.27%","time":"03:04","volumn":"3.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.27%","time":"03:05","volumn":"3.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.29%","time":"03:06","volumn":"3.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.01","rise":"-2.34%","time":"03:07","volumn":"3.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.99","rise":"-2.44%","time":"03:08","volumn":"3.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.39%","time":"03:09","volumn":"3.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.02","rise":"-2.32%","time":"03:10","volumn":"3.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.98","rise":"-2.51%","time":"03:11","volumn":"3.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.98","rise":"-2.51%","time":"03:12","volumn":"3.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.61%","time":"03:13","volumn":"3.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.98","rise":"-2.46%","time":"03:14","volumn":"3.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.98","rise":"-2.46%","time":"03:15","volumn":"3.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.04","rise":"-2.22%","time":"03:16","volumn":"3.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.42%","time":"03:17","volumn":"3.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.42%","time":"03:18","volumn":"3.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.42%","time":"03:19","volumn":"3.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.37%","time":"03:20","volumn":"3.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.37%","time":"03:21","volumn":"3.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.00","rise":"-2.39%","time":"03:22","volumn":"3.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.98","rise":"-2.49%","time":"03:23","volumn":"3.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.98","rise":"-2.51%","time":"03:24","volumn":"3.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.61%","time":"03:25","volumn":"3.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.93","rise":"-2.71%","time":"03:26","volumn":"3.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.93","rise":"-2.76%","time":"03:27","volumn":"3.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.81%","time":"03:28","volumn":"3.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.90%","time":"03:29","volumn":"3.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.86%","time":"03:30","volumn":"3.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.86%","time":"03:31","volumn":"3.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"03:32","volumn":"3.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.86%","time":"03:33","volumn":"3.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.86%","time":"03:34","volumn":"3.41\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.86%","time":"03:35","volumn":"3.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"03:36","volumn":"3.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"03:37","volumn":"3.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.83%","time":"03:38","volumn":"3.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"03:39","volumn":"3.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.84","rise":"-3.15%","time":"03:40","volumn":"3.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"03:41","volumn":"3.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.83%","time":"03:42","volumn":"3.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"03:43","volumn":"3.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-2.98%","time":"03:44","volumn":"3.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"03:45","volumn":"3.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.85","rise":"-3.12%","time":"03:46","volumn":"3.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.89","rise":"-2.95%","time":"03:47","volumn":"3.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.86%","time":"03:48","volumn":"3.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.81%","time":"03:49","volumn":"3.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.92","rise":"-2.78%","time":"03:50","volumn":"3.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.93","rise":"-2.76%","time":"03:51","volumn":"3.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.93","rise":"-2.76%","time":"03:52","volumn":"3.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.83%","time":"03:53","volumn":"3.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.87","rise":"-3.03%","time":"03:54","volumn":"3.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.84","rise":"-3.17%","time":"03:55","volumn":"3.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.86","rise":"-3.10%","time":"03:56","volumn":"3.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.88","rise":"-3.00%","time":"03:57","volumn":"3.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.83","rise":"-3.22%","time":"03:58","volumn":"4.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.91","rise":"-2.81%","time":"03:59","volumn":"4.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"19.95","rise":"-2.64%","time":"04:00","volumn":"4.64\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":"464.38\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/29","2024\/06\/11"]},"cy":{"o":["22.63","20.23","17.82","15.41","13.01"]},"cyrate":{"o":["54.68%","38.24%","21.80%","5.37%","-11.07%"]},"p":[{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.63","rise":"0","time":"06\/29","volumn":"1.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.87","rise":"1.64%","time":"06\/30","volumn":"1.26\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.35","rise":"4.92%","time":"07\/03","volumn":"9212.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.95","rise":"2.19%","time":"07\/05","volumn":"1.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.27","rise":"-2.46%","time":"07\/06","volumn":"1.77\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.62","rise":"-0.07%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.75","rise":"0.82%","time":"07\/10","volumn":"1.47\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.42","rise":"5.40%","time":"07\/11","volumn":"2.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.39","rise":"12.03%","time":"07\/12","volumn":"4.11\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.72","rise":"14.29%","time":"07\/13","volumn":"2.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.10","rise":"10.05%","time":"07\/14","volumn":"1.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.80","rise":"8.00%","time":"07\/17","volumn":"2.48\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.84","rise":"1.44%","time":"07\/18","volumn":"1.74\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.80","rise":"8.00%","time":"07\/19","volumn":"2.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.38","rise":"5.13%","time":"07\/20","volumn":"1.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.30","rise":"4.58%","time":"07\/21","volumn":"1.44\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.11","rise":"16.95%","time":"07\/24","volumn":"4.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.90","rise":"15.52%","time":"07\/25","volumn":"4.54\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.67","rise":"20.78%","time":"07\/26","volumn":"2.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.28","rise":"18.11%","time":"07\/27","volumn":"4.68\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.62","rise":"27.27%","time":"07\/28","volumn":"5.78\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.50","rise":"26.45%","time":"07\/31","volumn":"2.83\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.08","rise":"16.75%","time":"08\/01","volumn":"3.61\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.39","rise":"12.03%","time":"08\/02","volumn":"2.47\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.88","rise":"22.21%","time":"08\/03","volumn":"2.59\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.44","rise":"19.21%","time":"08\/04","volumn":"1.89\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.87","rise":"15.31%","time":"08\/07","volumn":"1.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.67","rise":"13.94%","time":"08\/08","volumn":"3.50\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.15","rise":"17.22%","time":"08\/09","volumn":"2.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.02","rise":"16.34%","time":"08\/10","volumn":"3.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.76","rise":"7.72%","time":"08\/11","volumn":"5.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.60","rise":"6.63%","time":"08\/14","volumn":"7.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.05","rise":"2.87%","time":"08\/15","volumn":"3.85\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.98","rise":"2.39%","time":"08\/16","volumn":"2.73\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.08","rise":"3.08%","time":"08\/17","volumn":"2.53\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.53","rise":"-0.68%","time":"08\/18","volumn":"1.81\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.39","rise":"-1.64%","time":"08\/21","volumn":"2.65\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.55","rise":"-0.55%","time":"08\/22","volumn":"1.80\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.90","rise":"1.85%","time":"08\/23","volumn":"1.78\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.34","rise":"-1.98%","time":"08\/24","volumn":"3.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.12","rise":"-3.49%","time":"08\/25","volumn":"2.08\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.28","rise":"-2.39%","time":"08\/28","volumn":"4.46\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.69","rise":"0.41%","time":"08\/29","volumn":"5.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.71","rise":"0.55%","time":"08\/30","volumn":"3.29\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.62","rise":"-0.07%","time":"08\/31","volumn":"7.47\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.22","rise":"4.03%","time":"09\/01","volumn":"4.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.17","rise":"3.69%","time":"09\/05","volumn":"5.11\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.29","rise":"4.51%","time":"09\/06","volumn":"3.34\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.53","rise":"-0.68%","time":"09\/07","volumn":"3.77\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.42","rise":"-1.44%","time":"09\/08","volumn":"1.84\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.62","rise":"-0.07%","time":"09\/11","volumn":"1.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.72","rise":"0.62%","time":"09\/12","volumn":"2.97\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.80","rise":"1.16%","time":"09\/13","volumn":"2.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.89","rise":"1.78%","time":"09\/14","volumn":"2.69\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.94","rise":"2.12%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.90","rise":"1.85%","time":"09\/18","volumn":"2.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.24","rise":"4.17%","time":"09\/19","volumn":"2.69\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.81","rise":"1.23%","time":"09\/20","volumn":"2.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.37","rise":"-1.78%","time":"09\/21","volumn":"4.44\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.00","rise":"2.53%","time":"09\/22","volumn":"2.59\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.16","rise":"3.62%","time":"09\/25","volumn":"1.71\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.49","rise":"-0.96%","time":"09\/26","volumn":"3.49\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.52","rise":"-0.75%","time":"09\/27","volumn":"1.95\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.86","rise":"1.57%","time":"09\/28","volumn":"2.37\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.99","rise":"2.46%","time":"09\/29","volumn":"4.44\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.31","rise":"4.65%","time":"10\/02","volumn":"2.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.19","rise":"3.83%","time":"10\/03","volumn":"2.20\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.91","rise":"1.91%","time":"10\/04","volumn":"1.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"15.04","rise":"2.80%","time":"10\/05","volumn":"1.01\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.91","rise":"8.75%","time":"10\/06","volumn":"2.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.33","rise":"4.78%","time":"10\/09","volumn":"1.86\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.16","rise":"10.46%","time":"10\/10","volumn":"2.23\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.37","rise":"11.89%","time":"10\/11","volumn":"1.97\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.78","rise":"7.86%","time":"10\/12","volumn":"2.75\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.47","rise":"5.74%","time":"10\/13","volumn":"1.07\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.50","rise":"5.95%","time":"10\/16","volumn":"1.88\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.47","rise":"5.74%","time":"10\/17","volumn":"1.55\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.17","rise":"3.69%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.12","rise":"3.35%","time":"10\/19","volumn":"2.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.81","rise":"1.23%","time":"10\/20","volumn":"2.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.28","rise":"-2.39%","time":"10\/23","volumn":"2.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.53","rise":"6.15%","time":"10\/24","volumn":"6.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.00","rise":"2.53%","time":"10\/25","volumn":"1.54\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.52","rise":"-0.75%","time":"10\/26","volumn":"2.76\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.68","rise":"0.34%","time":"10\/27","volumn":"2.11\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.01","rise":"2.60%","time":"10\/30","volumn":"3.71\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.62","rise":"-0.07%","time":"10\/31","volumn":"3.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.40","rise":"-1.57%","time":"11\/01","volumn":"2.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.53","rise":"-0.68%","time":"11\/02","volumn":"3.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.21","rise":"3.96%","time":"11\/03","volumn":"2.59\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.17","rise":"3.69%","time":"11\/06","volumn":"1.47\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.12","rise":"3.35%","time":"11\/07","volumn":"3.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.98","rise":"2.39%","time":"11\/08","volumn":"1.44\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.58","rise":"-0.34%","time":"11\/09","volumn":"2.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.61","rise":"-0.14%","time":"11\/10","volumn":"1.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.85","rise":"1.50%","time":"11\/13","volumn":"4.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.63","rise":"6.84%","time":"11\/14","volumn":"5.09\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.77","rise":"14.63%","time":"11\/15","volumn":"4.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.26","rise":"11.14%","time":"11\/16","volumn":"3.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.38","rise":"11.96%","time":"11\/17","volumn":"2.07\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.13","rise":"17.09%","time":"11\/20","volumn":"7.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.07","rise":"16.68%","time":"11\/21","volumn":"2.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.14","rise":"17.16%","time":"11\/22","volumn":"3.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.78","rise":"21.53%","time":"11\/24","volumn":"2.71\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.15","rise":"17.22%","time":"11\/27","volumn":"4.54\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.32","rise":"11.55%","time":"11\/28","volumn":"2.69\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.54","rise":"13.06%","time":"11\/29","volumn":"3.79\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.35","rise":"11.76%","time":"11\/30","volumn":"4.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.97","rise":"9.16%","time":"12\/01","volumn":"1.78\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.11","rise":"-3.55%","time":"12\/04","volumn":"6.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.63","rise":"0.00%","time":"12\/05","volumn":"2.95\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.08","rise":"3.08%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.24","rise":"4.17%","time":"12\/07","volumn":"2.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.20","rise":"3.90%","time":"12\/08","volumn":"4.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"15.15","rise":"3.55%","time":"12\/11","volumn":"2.73\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.34","rise":"4.85%","time":"12\/12","volumn":"2.42\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.74","rise":"7.59%","time":"12\/13","volumn":"5.59\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.68","rise":"7.18%","time":"12\/14","volumn":"4.24\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.02","rise":"9.50%","time":"12\/15","volumn":"3.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.22","rise":"4.03%","time":"12\/18","volumn":"2.23\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.01","rise":"9.43%","time":"12\/19","volumn":"2.10\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.85","rise":"8.34%","time":"12\/20","volumn":"2.39\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.87","rise":"8.48%","time":"12\/21","volumn":"2.03\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.81","rise":"8.07%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.76","rise":"7.72%","time":"12\/26","volumn":"1.76\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.27","rise":"11.21%","time":"12\/27","volumn":"2.45\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.32","rise":"11.55%","time":"12\/28","volumn":"2.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.61","rise":"13.53%","time":"12\/29","volumn":"1.81\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.64","rise":"6.90%","time":"01\/02","volumn":"2.07\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.59","rise":"6.56%","time":"01\/03","volumn":"1.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.46","rise":"5.67%","time":"01\/04","volumn":"8116.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.23","rise":"4.10%","time":"01\/05","volumn":"1.61\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.07","rise":"3.01%","time":"01\/08","volumn":"3.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.91","rise":"1.91%","time":"01\/09","volumn":"1.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.89","rise":"1.78%","time":"01\/10","volumn":"1.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.09","rise":"3.14%","time":"01\/11","volumn":"3.09\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.00","rise":"2.53%","time":"01\/12","volumn":"1.72\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.30","rise":"-2.26%","time":"01\/16","volumn":"3.48\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.86","rise":"-5.26%","time":"01\/17","volumn":"3.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.82","rise":"-5.54%","time":"01\/18","volumn":"3.05\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.42","rise":"-8.27%","time":"01\/19","volumn":"5.59\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.01","rise":"-11.07%","time":"01\/22","volumn":"4.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.42","rise":"-8.27%","time":"01\/23","volumn":"3.71\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.94","rise":"-4.72%","time":"01\/24","volumn":"4.56\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.13","rise":"-3.42%","time":"01\/25","volumn":"3.18\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.92","rise":"-4.85%","time":"01\/26","volumn":"2.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.00","rise":"-4.31%","time":"01\/29","volumn":"1.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.58","rise":"-7.18%","time":"01\/30","volumn":"1.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.91","rise":"-4.92%","time":"01\/31","volumn":"2.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.47","rise":"-1.09%","time":"02\/01","volumn":"2.32\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.00","rise":"-4.31%","time":"02\/02","volumn":"3.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.69","rise":"-6.43%","time":"02\/05","volumn":"2.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"1.57%","time":"02\/06","volumn":"5.09\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.75","rise":"0.82%","time":"02\/07","volumn":"2.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.30","rise":"-2.26%","time":"02\/08","volumn":"5.35\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.43","rise":"-1.37%","time":"02\/09","volumn":"2.59\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"14.91","rise":"1.91%","time":"02\/12","volumn":"1.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"14.32","rise":"-2.12%","time":"02\/13","volumn":"1.26\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.73","rise":"0.68%","time":"02\/14","volumn":"1.72\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.88","rise":"1.71%","time":"02\/15","volumn":"3.41\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.87","rise":"1.64%","time":"02\/16","volumn":"2.02\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.82","rise":"1.30%","time":"02\/20","volumn":"3.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.81","rise":"1.23%","time":"02\/21","volumn":"2.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.03","rise":"2.73%","time":"02\/22","volumn":"2.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.00","rise":"2.53%","time":"02\/23","volumn":"2.81\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.21","rise":"3.96%","time":"02\/26","volumn":"3.09\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.60","rise":"6.63%","time":"02\/27","volumn":"1.37\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.37","rise":"5.06%","time":"02\/28","volumn":"2.02\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.65","rise":"6.97%","time":"02\/29","volumn":"2.87\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.34","rise":"11.69%","time":"03\/01","volumn":"3.75\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.98","rise":"9.23%","time":"03\/04","volumn":"3.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.85","rise":"8.34%","time":"03\/05","volumn":"2.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.78","rise":"14.70%","time":"03\/06","volumn":"4.96\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.98","rise":"16.06%","time":"03\/07","volumn":"3.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.97","rise":"15.99%","time":"03\/08","volumn":"3.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.50","rise":"19.62%","time":"03\/11","volumn":"4.38\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.79","rise":"42.11%","time":"03\/12","volumn":"15.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.69","rise":"41.42%","time":"03\/13","volumn":"6.84\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.60","rise":"33.97%","time":"03\/14","volumn":"6.14\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.21","rise":"31.31%","time":"03\/15","volumn":"6.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.12","rise":"30.69%","time":"03\/18","volumn":"3.06\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.10","rise":"30.55%","time":"03\/19","volumn":"2.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.30","rise":"31.92%","time":"03\/20","volumn":"2.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.78","rise":"28.37%","time":"03\/21","volumn":"1.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.57","rise":"26.93%","time":"03\/22","volumn":"2.31\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.34","rise":"25.36%","time":"03\/25","volumn":"3.79\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"24.06%","time":"03\/26","volumn":"1.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.30","rise":"25.09%","time":"03\/27","volumn":"2.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.53","rise":"19.82%","time":"03\/28","volumn":"3.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.42","rise":"25.91%","time":"04\/01","volumn":"3.79\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.55","rise":"26.79%","time":"04\/02","volumn":"3.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.01","rise":"29.94%","time":"04\/03","volumn":"4.03\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"19.05","rise":"30.21%","time":"04\/04","volumn":"5.21\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.12","rise":"30.69%","time":"04\/05","volumn":"5.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.55","rise":"33.63%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.60","rise":"33.97%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.59","rise":"33.90%","time":"04\/10","volumn":"3.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.24","rise":"31.51%","time":"04\/11","volumn":"11.22\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.74","rise":"28.09%","time":"04\/12","volumn":"2.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.35","rise":"25.43%","time":"04\/15","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.06","rise":"23.44%","time":"04\/16","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.11","rise":"23.79%","time":"04\/17","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.84","rise":"21.94%","time":"04\/18","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"21.94%","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"24.95%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"28.30%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"30.76%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"33.97%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"37.32%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"38.07%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"35.27%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"33.49%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"38.62%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"39.44%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"38.48%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"37.80%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"37.05%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"39.23%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"41.90%","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"42.65%","time":"05\/13","volumn":"4.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"45.73%","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"47.92%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"51.20%","time":"05\/16","volumn":"5.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"51.54%","time":"05\/17","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"22.63","rise":"54.68%","time":"05\/20","volumn":"4.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.98","rise":"50.24%","time":"05\/21","volumn":"5.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"52.84%","time":"05\/22","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.44","rise":"46.55%","time":"05\/23","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"44.98%","time":"05\/24","volumn":"3.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.20","rise":"44.91%","time":"05\/28","volumn":"4.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.43","rise":"39.64%","time":"05\/29","volumn":"2.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.99","rise":"43.47%","time":"05\/30","volumn":"3.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.25","rise":"45.25%","time":"05\/31","volumn":"15.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"46.96%","time":"06\/03","volumn":"4.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.16","rise":"44.63%","time":"06\/04","volumn":"3.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.53","rise":"47.16%","time":"06\/05","volumn":"2.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.93","rise":"49.90%","time":"06\/06","volumn":"3.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.42","rise":"46.41%","time":"06\/07","volumn":"3.11\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"21.35","rise":"45.93%","time":"06\/10","volumn":"1.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.49","rise":"40.05%","time":"06\/11","volumn":"4.98\u4e07"}],"points":"240"}}