为你提供专业速运，链接你的品质生活

物流追踪

该单号暂无物流进展，请稍后再试，或检查公司和单号是否有误！

• 我要寄件
• 运费时效
• 网点查询

{"amount":"4349.65\u4e07","changeAmount":"0.33","close":"23.51","currentPrice":"23.84","currenttime":"2024-06-07 04:00:40","e":{"@attributes":{"datetime":"2024-06-07 04:00:40","e1":"23.84","e2":"0.33","e3":"(1.40%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/01","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["23.87","23.60","23.33","23.06","22.79"]},"cyrate":{"o":["0.78%","-0.36%","-1.50%","-2.64%","-3.78%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.68","rise":"0","time":"02:35","volumn":"135.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.65","rise":"-0.15%","time":"02:40","volumn":"137.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.66","rise":"-0.13%","time":"02:45","volumn":"75.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.66","rise":"-0.08%","time":"02:50","volumn":"760.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.73","rise":"0.17%","time":"02:55","volumn":"157.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.77","rise":"0.36%","time":"03:00","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.78","rise":"0.40%","time":"03:05","volumn":"360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.79","rise":"0.42%","time":"03:10","volumn":"188.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"0.59%","time":"03:15","volumn":"296.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.80","rise":"0.50%","time":"03:20","volumn":"155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"0.55%","time":"03:25","volumn":"359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"0.59%","time":"03:30","volumn":"258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.80","rise":"0.46%","time":"03:35","volumn":"319.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.77","rise":"0.38%","time":"03:40","volumn":"625.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.77","rise":"0.38%","time":"03:45","volumn":"352.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"0.57%","time":"03:50","volumn":"752.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.87","rise":"0.78%","time":"03:55","volumn":"925.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.86","rise":"0.74%","time":"04:00","volumn":"5186.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.40","rise":"-1.20%","time":"21:35","volumn":"965.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.40","rise":"-1.20%","time":"21:40","volumn":"496.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.25","rise":"-1.84%","time":"21:45","volumn":"1180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.24","rise":"-1.88%","time":"21:50","volumn":"1327.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.16","rise":"-2.24%","time":"21:55","volumn":"529.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-2.41%","time":"22:00","volumn":"313.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.16","rise":"-2.22%","time":"22:05","volumn":"308.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-2.45%","time":"22:10","volumn":"168.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.07","rise":"-2.60%","time":"22:15","volumn":"158.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.05","rise":"-2.70%","time":"22:20","volumn":"135.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.03","rise":"-2.77%","time":"22:25","volumn":"271.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.07","rise":"-2.58%","time":"22:30","volumn":"196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.03","rise":"-2.77%","time":"22:35","volumn":"348.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.01","rise":"-2.85%","time":"22:40","volumn":"158.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-2.96%","time":"22:45","volumn":"151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.99","rise":"-2.93%","time":"22:50","volumn":"144.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.00%","time":"22:55","volumn":"105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-2.98%","time":"23:00","volumn":"149.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.94","rise":"-3.15%","time":"23:05","volumn":"364.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.95","rise":"-3.12%","time":"23:10","volumn":"106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.21%","time":"23:15","volumn":"316.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-3.29%","time":"23:20","volumn":"154.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-3.31%","time":"23:25","volumn":"152.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.92","rise":"-3.23%","time":"23:30","volumn":"277.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.21%","time":"23:35","volumn":"243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-3.36%","time":"23:40","volumn":"298.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.19%","time":"23:45","volumn":"192.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-3.31%","time":"23:50","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-3.36%","time":"23:55","volumn":"197.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-3.36%","time":"00:00","volumn":"136.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-3.40%","time":"00:05","volumn":"153.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-3.48%","time":"00:10","volumn":"171.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-3.46%","time":"00:15","volumn":"153.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-3.50%","time":"00:20","volumn":"150.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.81","rise":"-3.69%","time":"00:25","volumn":"108.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.80","rise":"-3.74%","time":"00:30","volumn":"129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-3.67%","time":"00:35","volumn":"132.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.83","rise":"-3.61%","time":"00:40","volumn":"179.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.83","rise":"-3.61%","time":"00:45","volumn":"164.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-3.47%","time":"00:50","volumn":"107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-3.46%","time":"00:55","volumn":"148.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-3.31%","time":"01:00","volumn":"99.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-3.42%","time":"01:05","volumn":"214.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-3.40%","time":"01:10","volumn":"112.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-3.31%","time":"01:15","volumn":"206.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-3.36%","time":"01:20","volumn":"119.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.27%","time":"01:25","volumn":"304.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.92","rise":"-3.23%","time":"01:30","volumn":"70.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.19%","time":"01:35","volumn":"305.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.10%","time":"01:40","volumn":"204.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.19%","time":"01:45","volumn":"83.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.21%","time":"01:50","volumn":"226.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.19%","time":"01:55","volumn":"111.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.25%","time":"02:00","volumn":"146.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.27%","time":"02:05","volumn":"253.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.21%","time":"02:10","volumn":"163.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.25%","time":"02:15","volumn":"147.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.27%","time":"02:20","volumn":"118.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.25%","time":"02:25","volumn":"194.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.27%","time":"02:30","volumn":"111.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.10%","time":"02:35","volumn":"280.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.19%","time":"02:40","volumn":"129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.12%","time":"02:45","volumn":"181.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.19%","time":"02:50","volumn":"169.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-3.42%","time":"02:55","volumn":"404.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-3.53%","time":"03:00","volumn":"366.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-3.55%","time":"03:05","volumn":"656.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-3.31%","time":"03:10","volumn":"380.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-3.42%","time":"03:15","volumn":"285.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-3.40%","time":"03:20","volumn":"225.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-3.55%","time":"03:25","volumn":"188.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-3.65%","time":"03:30","volumn":"347.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-3.46%","time":"03:35","volumn":"449.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-3.55%","time":"03:40","volumn":"990.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.81","rise":"-3.69%","time":"03:45","volumn":"654.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.79","rise":"-3.78%","time":"03:50","volumn":"1152.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.80","rise":"-3.74%","time":"03:55","volumn":"1688.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.79","rise":"-3.78%","time":"04:00","volumn":"2.37\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.31","rise":"-1.58%","time":"21:35","volumn":"847.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.35","rise":"-1.41%","time":"21:40","volumn":"566.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.39","rise":"-1.25%","time":"21:45","volumn":"436.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.35","rise":"-1.41%","time":"21:50","volumn":"495.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.35","rise":"-1.41%","time":"21:55","volumn":"367.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.34","rise":"-1.46%","time":"22:00","volumn":"457.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.25","rise":"-1.82%","time":"22:05","volumn":"397.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.25","rise":"-1.86%","time":"22:10","volumn":"548.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.31","rise":"-1.58%","time":"22:15","volumn":"281.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.32","rise":"-1.52%","time":"22:20","volumn":"264.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.34","rise":"-1.46%","time":"22:25","volumn":"246.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.29","rise":"-1.69%","time":"22:30","volumn":"184.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.30","rise":"-1.65%","time":"22:35","volumn":"377.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.30","rise":"-1.63%","time":"22:40","volumn":"244.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.33","rise":"-1.50%","time":"22:45","volumn":"290.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.32","rise":"-1.54%","time":"22:50","volumn":"226.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.31","rise":"-1.58%","time":"22:55","volumn":"168.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.23","rise":"-1.90%","time":"23:00","volumn":"771.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.25","rise":"-1.86%","time":"23:05","volumn":"366.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.16","rise":"-2.20%","time":"23:10","volumn":"314.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.27","rise":"-1.75%","time":"23:15","volumn":"249.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.25","rise":"-1.86%","time":"23:20","volumn":"223.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.30","rise":"-1.60%","time":"23:25","volumn":"329.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.27","rise":"-1.73%","time":"23:30","volumn":"208.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.23","rise":"-1.90%","time":"23:35","volumn":"233.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.22","rise":"-1.96%","time":"23:40","volumn":"226.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.25","rise":"-1.86%","time":"23:45","volumn":"207.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.27","rise":"-1.73%","time":"23:50","volumn":"175.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.27","rise":"-1.77%","time":"23:55","volumn":"228.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.26","rise":"-1.79%","time":"00:00","volumn":"202.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.21","rise":"-2.01%","time":"00:05","volumn":"108.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.22","rise":"-1.96%","time":"00:10","volumn":"150.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.16","rise":"-2.22%","time":"00:15","volumn":"178.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.14","rise":"-2.28%","time":"00:20","volumn":"153.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.12","rise":"-2.39%","time":"00:25","volumn":"192.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.12","rise":"-2.39%","time":"00:30","volumn":"146.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.49%","time":"00:35","volumn":"91.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.49%","time":"00:40","volumn":"128.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.62%","time":"00:45","volumn":"171.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.05","rise":"-2.68%","time":"00:50","volumn":"160.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.05","rise":"-2.66%","time":"00:55","volumn":"101.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.58%","time":"01:00","volumn":"169.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.58%","time":"01:05","volumn":"129.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.53%","time":"01:10","volumn":"201.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.49%","time":"01:15","volumn":"139.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.45%","time":"01:20","volumn":"148.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.08","rise":"-2.56%","time":"01:25","volumn":"180.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.62%","time":"01:30","volumn":"162.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.60%","time":"01:35","volumn":"169.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.10","rise":"-2.47%","time":"01:40","volumn":"175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.43%","time":"01:45","volumn":"196.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.41%","time":"01:50","volumn":"141.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.43%","time":"01:55","volumn":"161.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.13","rise":"-2.34%","time":"02:00","volumn":"170.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.14","rise":"-2.28%","time":"02:05","volumn":"190.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.45%","time":"02:10","volumn":"235.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.58%","time":"02:15","volumn":"137.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.53%","time":"02:20","volumn":"149.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.05","rise":"-2.66%","time":"02:25","volumn":"145.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.60%","time":"02:30","volumn":"183.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.43%","time":"02:35","volumn":"159.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.43%","time":"02:40","volumn":"139.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.58%","time":"02:45","volumn":"160.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.45%","time":"02:50","volumn":"167.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.49%","time":"02:55","volumn":"143.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.43%","time":"03:00","volumn":"143.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.10","rise":"-2.47%","time":"03:05","volumn":"192.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.49%","time":"03:10","volumn":"179.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.51%","time":"03:15","volumn":"239.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.09","rise":"-2.51%","time":"03:20","volumn":"85.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.62%","time":"03:25","volumn":"359.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.07","rise":"-2.58%","time":"03:30","volumn":"277.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.08","rise":"-2.55%","time":"03:35","volumn":"644.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.41%","time":"03:40","volumn":"402.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.11","rise":"-2.43%","time":"03:45","volumn":"528.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.13","rise":"-2.34%","time":"03:50","volumn":"454.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.14","rise":"-2.32%","time":"03:55","volumn":"1460.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.14","rise":"-2.30%","time":"04:00","volumn":"9045.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.51","rise":"-0.74%","time":"21:35","volumn":"1228.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.61","rise":"-0.30%","time":"21:40","volumn":"699.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.60","rise":"-0.36%","time":"21:45","volumn":"409.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.49","rise":"-0.82%","time":"21:50","volumn":"578.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.52","rise":"-0.70%","time":"21:55","volumn":"423.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.56","rise":"-0.53%","time":"22:00","volumn":"239.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.59","rise":"-0.42%","time":"22:05","volumn":"259.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.56","rise":"-0.53%","time":"22:10","volumn":"268.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.55","rise":"-0.58%","time":"22:15","volumn":"305.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.64","rise":"-0.19%","time":"22:20","volumn":"401.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.62","rise":"-0.25%","time":"22:25","volumn":"318.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.62","rise":"-0.27%","time":"22:30","volumn":"234.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.62","rise":"-0.25%","time":"22:35","volumn":"184.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.62","rise":"-0.25%","time":"22:40","volumn":"243.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.56","rise":"-0.53%","time":"22:45","volumn":"216.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.58","rise":"-0.44%","time":"22:50","volumn":"239.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.54","rise":"-0.61%","time":"22:55","volumn":"282.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.54","rise":"-0.63%","time":"23:00","volumn":"164.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.54","rise":"-0.63%","time":"23:05","volumn":"218.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.56","rise":"-0.53%","time":"23:10","volumn":"221.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.55","rise":"-0.57%","time":"23:15","volumn":"134.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.55","rise":"-0.59%","time":"23:20","volumn":"210.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.50","rise":"-0.76%","time":"23:25","volumn":"323.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.51","rise":"-0.75%","time":"23:30","volumn":"198.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.50","rise":"-0.78%","time":"23:35","volumn":"176.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.50","rise":"-0.78%","time":"23:40","volumn":"137.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.48","rise":"-0.84%","time":"23:45","volumn":"92.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.48","rise":"-0.87%","time":"23:50","volumn":"103.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.48","rise":"-0.87%","time":"23:55","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.41","rise":"-1.18%","time":"00:00","volumn":"202.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.45","rise":"-0.99%","time":"00:05","volumn":"63.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.41","rise":"-1.18%","time":"00:10","volumn":"223.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.42","rise":"-1.12%","time":"00:15","volumn":"117.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.36","rise":"-1.37%","time":"00:20","volumn":"153.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.32","rise":"-1.56%","time":"00:25","volumn":"196.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.32","rise":"-1.56%","time":"00:30","volumn":"249.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.36","rise":"-1.39%","time":"00:35","volumn":"200.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.31","rise":"-1.58%","time":"00:40","volumn":"150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.34","rise":"-1.46%","time":"00:45","volumn":"178.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.34","rise":"-1.48%","time":"00:50","volumn":"195.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.65%","time":"00:55","volumn":"114.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.31","rise":"-1.58%","time":"01:00","volumn":"211.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.60%","time":"01:05","volumn":"154.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.32","rise":"-1.52%","time":"01:10","volumn":"148.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.36","rise":"-1.35%","time":"01:15","volumn":"169.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.34","rise":"-1.46%","time":"01:20","volumn":"198.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.35","rise":"-1.41%","time":"01:25","volumn":"114.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.31","rise":"-1.58%","time":"01:30","volumn":"112.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.60%","time":"01:35","volumn":"140.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.32","rise":"-1.56%","time":"01:40","volumn":"192.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.32","rise":"-1.56%","time":"01:45","volumn":"123.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.65%","time":"01:50","volumn":"171.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.27","rise":"-1.73%","time":"01:55","volumn":"129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.32","rise":"-1.52%","time":"02:00","volumn":"64.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.36","rise":"-1.35%","time":"02:05","volumn":"81.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.39","rise":"-1.27%","time":"02:10","volumn":"155.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.39","rise":"-1.22%","time":"02:15","volumn":"72.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.41","rise":"-1.16%","time":"02:20","volumn":"68.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.38","rise":"-1.29%","time":"02:25","volumn":"121.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.40","rise":"-1.20%","time":"02:30","volumn":"117.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.39","rise":"-1.25%","time":"02:35","volumn":"98.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.38","rise":"-1.29%","time":"02:40","volumn":"76.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.35","rise":"-1.41%","time":"02:45","volumn":"227.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.36","rise":"-1.39%","time":"02:50","volumn":"138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.35","rise":"-1.41%","time":"02:55","volumn":"186.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.32","rise":"-1.54%","time":"03:00","volumn":"262.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.25","rise":"-1.86%","time":"03:05","volumn":"431.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.28","rise":"-1.71%","time":"03:10","volumn":"317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.29","rise":"-1.69%","time":"03:15","volumn":"216.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.65%","time":"03:20","volumn":"339.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.27","rise":"-1.73%","time":"03:25","volumn":"225.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.29","rise":"-1.67%","time":"03:30","volumn":"743.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.25","rise":"-1.82%","time":"03:35","volumn":"336.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.24","rise":"-1.88%","time":"03:40","volumn":"315.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.27","rise":"-1.77%","time":"03:45","volumn":"608.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.23","rise":"-1.92%","time":"03:50","volumn":"532.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.27","rise":"-1.77%","time":"03:55","volumn":"1496.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.63%","time":"04:00","volumn":"1.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.42","rise":"-1.12%","time":"21:35","volumn":"278.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.42","rise":"-1.12%","time":"21:40","volumn":"167.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.35","rise":"-1.41%","time":"21:45","volumn":"150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.26","rise":"-1.79%","time":"21:50","volumn":"230.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.31","rise":"-1.58%","time":"21:55","volumn":"190.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.25","rise":"-1.84%","time":"22:00","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.16","rise":"-2.22%","time":"22:05","volumn":"165.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.17","rise":"-2.17%","time":"22:10","volumn":"146.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.28","rise":"-1.71%","time":"22:15","volumn":"236.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.65%","time":"22:20","volumn":"114.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.32","rise":"-1.56%","time":"22:25","volumn":"274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.27","rise":"-1.75%","time":"22:30","volumn":"150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.25","rise":"-1.84%","time":"22:35","volumn":"145.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.25","rise":"-1.84%","time":"22:40","volumn":"126.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.20","rise":"-2.05%","time":"22:45","volumn":"152.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.22","rise":"-1.96%","time":"22:50","volumn":"102.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.25","rise":"-1.82%","time":"22:55","volumn":"115.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.27","rise":"-1.73%","time":"23:00","volumn":"78.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.24","rise":"-1.88%","time":"23:05","volumn":"80.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.60%","time":"23:10","volumn":"106.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.63%","time":"23:15","volumn":"91.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.65%","time":"23:20","volumn":"68.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.30","rise":"-1.62%","time":"23:25","volumn":"130.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.29","rise":"-1.67%","time":"23:30","volumn":"81.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.31","rise":"-1.58%","time":"23:35","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.32","rise":"-1.56%","time":"23:40","volumn":"67.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.33","rise":"-1.50%","time":"23:45","volumn":"109.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.35","rise":"-1.41%","time":"23:50","volumn":"47.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.34","rise":"-1.44%","time":"23:55","volumn":"75.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.48%","time":"00:00","volumn":"56.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.48%","time":"00:05","volumn":"109.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.28","rise":"-1.71%","time":"00:10","volumn":"128.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.32","rise":"-1.56%","time":"00:15","volumn":"76.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.29","rise":"-1.67%","time":"00:20","volumn":"65.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.30","rise":"-1.63%","time":"00:25","volumn":"144.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.28","rise":"-1.71%","time":"00:30","volumn":"109.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.29","rise":"-1.69%","time":"00:35","volumn":"69.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.30","rise":"-1.60%","time":"00:40","volumn":"43.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.30","rise":"-1.65%","time":"00:45","volumn":"78.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.29","rise":"-1.67%","time":"00:50","volumn":"100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.32","rise":"-1.54%","time":"00:55","volumn":"64.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.31","rise":"-1.58%","time":"01:00","volumn":"117.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.32","rise":"-1.56%","time":"01:05","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.35","rise":"-1.41%","time":"01:10","volumn":"109.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.33","rise":"-1.50%","time":"01:15","volumn":"160.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.32","rise":"-1.52%","time":"01:20","volumn":"87.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.33","rise":"-1.50%","time":"01:25","volumn":"79.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.32","rise":"-1.52%","time":"01:30","volumn":"73.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.31","rise":"-1.58%","time":"01:35","volumn":"152.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.32","rise":"-1.54%","time":"01:40","volumn":"122.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.33","rise":"-1.50%","time":"01:45","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.32","rise":"-1.54%","time":"01:50","volumn":"57.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.46%","time":"01:55","volumn":"225.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.36","rise":"-1.39%","time":"02:00","volumn":"79.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.46%","time":"02:05","volumn":"113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.46%","time":"02:10","volumn":"65.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.33","rise":"-1.50%","time":"02:15","volumn":"75.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.33","rise":"-1.50%","time":"02:20","volumn":"103.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.48%","time":"02:25","volumn":"34.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.46%","time":"02:30","volumn":"98.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.44%","time":"02:35","volumn":"140.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.32","rise":"-1.52%","time":"02:40","volumn":"209.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.44%","time":"02:45","volumn":"76.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.34","rise":"-1.46%","time":"02:50","volumn":"110.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.35","rise":"-1.41%","time":"02:55","volumn":"126.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.36","rise":"-1.39%","time":"03:00","volumn":"128.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.36","rise":"-1.39%","time":"03:05","volumn":"111.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.39","rise":"-1.27%","time":"03:10","volumn":"184.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.43","rise":"-1.06%","time":"03:15","volumn":"161.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.49","rise":"-0.82%","time":"03:20","volumn":"177.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.52","rise":"-0.68%","time":"03:25","volumn":"190.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.52","rise":"-0.68%","time":"03:30","volumn":"292.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.57","rise":"-0.49%","time":"03:35","volumn":"324.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.57","rise":"-0.51%","time":"03:40","volumn":"814.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"-0.42%","time":"03:45","volumn":"954.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"-0.34%","time":"03:50","volumn":"535.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.52","rise":"-0.70%","time":"03:55","volumn":"1182.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.51","rise":"-0.74%","time":"04:00","volumn":"5247.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.62","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.25","ratio":"-0.06%"}],"marketCapitalization":"192.31\u4ebf","maxPrice":"23.87","minPrice":"23.47","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["24.76","23.68","22.59","21.51","20.42"]},"cyrate":{"o":["21.25%","16.47%","11.68%","6.89%","2.11%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"0","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"2.89%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"2.11%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"6.61%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"5.68%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"4.75%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"15.48%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"20.42%","time":"05\/17","volumn":"7.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.56","rise":"20.27%","time":"05\/20","volumn":"3.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"21.20%","time":"05\/21","volumn":"4.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"21.25%","time":"05\/22","volumn":"5.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"24.51","rise":"20.03%","time":"05\/23","volumn":"3.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.08","rise":"17.92%","time":"05\/24","volumn":"3.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.66","rise":"20.76%","time":"05\/28","volumn":"3.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.05","rise":"17.78%","time":"05\/29","volumn":"2.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.86","rise":"16.85%","time":"05\/30","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.79","rise":"11.61%","time":"05\/31","volumn":"4.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.14","rise":"13.32%","time":"06\/03","volumn":"2.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.30","rise":"14.10%","time":"06\/04","volumn":"3.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.51","rise":"15.13%","time":"06\/05","volumn":"1.79\u4e07"}],"points":"20"},"open":"23.51","priceChangeRatio":"1.40%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u901a\u5feb\u9012","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["23.86","23.77","23.68","23.59","23.50"]},"cyrate":{"o":["1.49%","1.10%","0.71%","0.32%","-0.06%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.34%","time":"21:31","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.50","rise":"-0.06%","time":"21:32","volumn":"169.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.63","rise":"0.51%","time":"21:33","volumn":"210.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.34%","time":"21:34","volumn":"231.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.56","rise":"0.21%","time":"21:35","volumn":"255.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.34%","time":"21:36","volumn":"281.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.55","rise":"0.17%","time":"21:37","volumn":"355.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.58","rise":"0.30%","time":"21:38","volumn":"381.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.58","rise":"0.30%","time":"21:39","volumn":"413.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.34%","time":"21:40","volumn":"438.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.34%","time":"21:41","volumn":"478.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.63","rise":"0.51%","time":"21:42","volumn":"528.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.63","rise":"0.51%","time":"21:43","volumn":"574.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.62","rise":"0.47%","time":"21:44","volumn":"612.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.55","rise":"0.17%","time":"21:45","volumn":"2705.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.50","rise":"-0.04%","time":"21:46","volumn":"2745.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.52","rise":"0.04%","time":"21:47","volumn":"2790.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.52","rise":"0.02%","time":"21:48","volumn":"2860.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.58","rise":"0.30%","time":"21:49","volumn":"2881.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.32%","time":"21:50","volumn":"2886.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"21:51","volumn":"2932.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.43%","time":"21:52","volumn":"2955.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.32%","time":"21:53","volumn":"2989.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.34%","time":"21:54","volumn":"3030.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.43%","time":"21:55","volumn":"3058.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"21:56","volumn":"3099.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.62","rise":"0.49%","time":"21:57","volumn":"3107.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"21:58","volumn":"3131.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"21:59","volumn":"3145.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:00","volumn":"3180.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:01","volumn":"3207.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.66","rise":"0.64%","time":"22:02","volumn":"3313.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.64","rise":"0.57%","time":"22:03","volumn":"3350.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.64","rise":"0.57%","time":"22:04","volumn":"3358.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.66","rise":"0.64%","time":"22:05","volumn":"3367.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.62","rise":"0.47%","time":"22:06","volumn":"3429.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.64","rise":"0.53%","time":"22:07","volumn":"3452.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:08","volumn":"3500.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:09","volumn":"3509.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:10","volumn":"3534.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:11","volumn":"3538.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:12","volumn":"3539.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.36%","time":"22:13","volumn":"3626.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.36%","time":"22:14","volumn":"3650.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:15","volumn":"3659.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.45%","time":"22:16","volumn":"3687.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:17","volumn":"3756.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.36%","time":"22:18","volumn":"3762.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:19","volumn":"3779.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.32%","time":"22:20","volumn":"3854.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:21","volumn":"3875.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:22","volumn":"3885.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:23","volumn":"3891.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:24","volumn":"3908.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:25","volumn":"3948.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:26","volumn":"3959.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:27","volumn":"4089.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.57","rise":"0.28%","time":"22:28","volumn":"4121.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.32%","time":"22:29","volumn":"4130.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:30","volumn":"4157.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.32%","time":"22:31","volumn":"4180.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.57","rise":"0.23%","time":"22:32","volumn":"4218.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.57","rise":"0.26%","time":"22:33","volumn":"4222.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.58","rise":"0.30%","time":"22:34","volumn":"4257.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:35","volumn":"4283.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:36","volumn":"4284.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:37","volumn":"4333.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:38","volumn":"4335.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:39","volumn":"4336.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.36%","time":"22:40","volumn":"4376.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:41","volumn":"4403.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:42","volumn":"4403.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.59","rise":"0.34%","time":"22:43","volumn":"4455.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:44","volumn":"4492.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:45","volumn":"4492.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:46","volumn":"4504.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.60","rise":"0.38%","time":"22:47","volumn":"4510.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.43%","time":"22:48","volumn":"4575.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.61","rise":"0.40%","time":"22:49","volumn":"4589.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.62","rise":"0.49%","time":"22:50","volumn":"4756.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.62","rise":"0.47%","time":"22:51","volumn":"4778.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.62","rise":"0.49%","time":"22:52","volumn":"4862.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.68","rise":"0.70%","time":"22:53","volumn":"4913.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.68","rise":"0.70%","time":"22:54","volumn":"4961.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.65","rise":"0.60%","time":"22:55","volumn":"5000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.64","rise":"0.53%","time":"22:56","volumn":"5026.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.64","rise":"0.55%","time":"22:57","volumn":"5029.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.64","rise":"0.55%","time":"22:58","volumn":"5035.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.64","rise":"0.57%","time":"22:59","volumn":"5037.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.64","rise":"0.57%","time":"23:00","volumn":"5041.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.67","rise":"0.68%","time":"23:01","volumn":"5069.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.70","rise":"0.81%","time":"23:02","volumn":"5120.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.69","rise":"0.77%","time":"23:03","volumn":"5149.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.69","rise":"0.77%","time":"23:04","volumn":"5177.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.73","rise":"0.91%","time":"23:05","volumn":"5187.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.00%","time":"23:06","volumn":"5209.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.02%","time":"23:07","volumn":"5230.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.02%","time":"23:08","volumn":"5245.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.04%","time":"23:09","volumn":"5306.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.04%","time":"23:10","volumn":"5336.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.04%","time":"23:11","volumn":"5336.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.73","rise":"0.94%","time":"23:12","volumn":"5404.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.74","rise":"0.98%","time":"23:13","volumn":"5426.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.73","rise":"0.96%","time":"23:14","volumn":"5443.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.73","rise":"0.96%","time":"23:15","volumn":"5488.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.74","rise":"0.98%","time":"23:16","volumn":"5520.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.00%","time":"23:17","volumn":"5521.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.74","rise":"0.98%","time":"23:18","volumn":"5566.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.74","rise":"0.98%","time":"23:19","volumn":"5572.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.73","rise":"0.91%","time":"23:20","volumn":"5648.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.00%","time":"23:21","volumn":"5694.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.04%","time":"23:22","volumn":"5732.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.02%","time":"23:23","volumn":"5761.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.02%","time":"23:24","volumn":"5761.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.00%","time":"23:25","volumn":"5791.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.04%","time":"23:26","volumn":"5888.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.76","rise":"1.06%","time":"23:27","volumn":"5948.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.76","rise":"1.06%","time":"23:28","volumn":"5948.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.11%","time":"23:29","volumn":"5978.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.76","rise":"1.06%","time":"23:30","volumn":"6026.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.08%","time":"23:31","volumn":"6047.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.08%","time":"23:32","volumn":"6068.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.08%","time":"23:33","volumn":"6074.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.76","rise":"1.06%","time":"23:34","volumn":"6099.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.02%","time":"23:35","volumn":"6157.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.75","rise":"1.04%","time":"23:36","volumn":"6181.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.13%","time":"23:37","volumn":"6223.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.11%","time":"23:38","volumn":"6241.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.79","rise":"1.17%","time":"23:39","volumn":"6273.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.78","rise":"1.15%","time":"23:40","volumn":"6279.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.79","rise":"1.17%","time":"23:41","volumn":"6286.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.13%","time":"23:42","volumn":"6320.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.13%","time":"23:43","volumn":"6351.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.11%","time":"23:44","volumn":"6371.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.77","rise":"1.13%","time":"23:45","volumn":"6408.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.78","rise":"1.15%","time":"23:46","volumn":"6431.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.78","rise":"1.15%","time":"23:47","volumn":"6441.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.79","rise":"1.17%","time":"23:48","volumn":"6450.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.78","rise":"1.15%","time":"23:49","volumn":"6497.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.78","rise":"1.15%","time":"23:50","volumn":"6497.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.78","rise":"1.15%","time":"23:51","volumn":"6497.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.79","rise":"1.17%","time":"23:52","volumn":"6514.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.80","rise":"1.25%","time":"23:53","volumn":"6623.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.80","rise":"1.25%","time":"23:54","volumn":"6624.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.82","rise":"1.30%","time":"23:55","volumn":"6637.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.82","rise":"1.30%","time":"23:56","volumn":"6645.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.80","rise":"1.23%","time":"23:57","volumn":"6669.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.80","rise":"1.21%","time":"23:58","volumn":"6685.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.79","rise":"1.17%","time":"23:59","volumn":"6735.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"00:00","volumn":"6736.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"00:01","volumn":"6768.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"00:02","volumn":"6768.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"00:03","volumn":"6784.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"00:04","volumn":"6791.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"00:05","volumn":"6791.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"00:06","volumn":"6812.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"00:07","volumn":"6831.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"00:08","volumn":"6871.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"00:09","volumn":"6887.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.76","rise":"1.06%","time":"00:10","volumn":"6894.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.76","rise":"1.06%","time":"00:11","volumn":"6901.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"00:12","volumn":"6906.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"00:13","volumn":"6945.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.21%","time":"00:14","volumn":"6961.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.21%","time":"00:15","volumn":"6964.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.25%","time":"00:16","volumn":"6973.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.81","rise":"1.28%","time":"00:17","volumn":"6982.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.32%","time":"00:18","volumn":"7007.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.23%","time":"00:19","volumn":"7027.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"00:20","volumn":"7076.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"00:21","volumn":"7108.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"00:22","volumn":"7126.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"00:23","volumn":"7133.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"00:24","volumn":"7136.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"00:25","volumn":"7150.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.21%","time":"00:26","volumn":"7156.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"00:27","volumn":"7177.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"00:28","volumn":"7180.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"00:29","volumn":"7189.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"00:30","volumn":"7197.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"00:31","volumn":"7268.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"00:32","volumn":"7280.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"00:33","volumn":"7282.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"00:34","volumn":"7300.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"00:35","volumn":"7310.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"00:36","volumn":"7314.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"00:37","volumn":"7342.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"00:38","volumn":"7345.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"00:39","volumn":"7357.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"00:40","volumn":"7361.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"00:41","volumn":"7374.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"00:42","volumn":"7374.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"00:43","volumn":"7420.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"00:44","volumn":"7434.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"00:45","volumn":"7438.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"00:46","volumn":"7456.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"00:47","volumn":"7488.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"00:48","volumn":"7492.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"00:49","volumn":"7501.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"00:50","volumn":"7507.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"00:51","volumn":"7550.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"00:52","volumn":"7571.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"00:53","volumn":"7585.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"00:54","volumn":"7585.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"00:55","volumn":"7592.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"00:56","volumn":"7596.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.74","rise":"0.98%","time":"00:57","volumn":"7602.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.74","rise":"0.98%","time":"00:58","volumn":"7602.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"00:59","volumn":"7607.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"01:00","volumn":"7612.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"01:01","volumn":"7630.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"01:02","volumn":"7668.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"01:03","volumn":"7671.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"01:04","volumn":"7681.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"01:05","volumn":"7682.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"01:06","volumn":"7684.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"01:07","volumn":"7686.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"01:08","volumn":"7686.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"01:09","volumn":"7730.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"01:10","volumn":"7734.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.74","rise":"0.98%","time":"01:11","volumn":"7738.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.74","rise":"0.98%","time":"01:12","volumn":"7746.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"01:13","volumn":"7809.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"01:14","volumn":"7812.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"01:15","volumn":"7826.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"01:16","volumn":"7831.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"01:17","volumn":"7832.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"01:18","volumn":"7832.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"01:19","volumn":"7849.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.76","rise":"1.05%","time":"01:20","volumn":"7867.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.03%","time":"01:21","volumn":"7871.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.03%","time":"01:22","volumn":"7881.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.03%","time":"01:23","volumn":"7883.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"01:24","volumn":"7891.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"01:25","volumn":"7903.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"01:26","volumn":"7910.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"01:27","volumn":"8060.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.81","rise":"1.28%","time":"01:28","volumn":"8077.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.81","rise":"1.28%","time":"01:29","volumn":"8091.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.23%","time":"01:30","volumn":"8139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.23%","time":"01:31","volumn":"8145.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"01:32","volumn":"8150.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.21%","time":"01:33","volumn":"8156.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.23%","time":"01:34","volumn":"8164.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.25%","time":"01:35","volumn":"8168.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.30%","time":"01:36","volumn":"8181.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.30%","time":"01:37","volumn":"8215.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.32%","time":"01:38","volumn":"8256.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.23%","time":"01:39","volumn":"8275.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.25%","time":"01:40","volumn":"8285.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.32%","time":"01:41","volumn":"8287.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.81","rise":"1.28%","time":"01:42","volumn":"8289.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.30%","time":"01:43","volumn":"8299.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.23%","time":"01:44","volumn":"8325.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.23%","time":"01:45","volumn":"8325.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.25%","time":"01:46","volumn":"8327.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.25%","time":"01:47","volumn":"8335.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"01:48","volumn":"8355.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"01:49","volumn":"8366.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"01:50","volumn":"8368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"01:51","volumn":"8377.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"01:52","volumn":"8399.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"01:53","volumn":"8400.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"01:54","volumn":"8412.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"01:55","volumn":"8426.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"01:56","volumn":"8444.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"01:57","volumn":"8448.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"01:58","volumn":"8448.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"01:59","volumn":"8509.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"02:00","volumn":"8514.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"02:01","volumn":"8531.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"02:02","volumn":"8549.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"02:03","volumn":"8561.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"02:04","volumn":"8582.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.94%","time":"02:05","volumn":"8607.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.91%","time":"02:06","volumn":"8622.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.94%","time":"02:07","volumn":"8639.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.70","rise":"0.81%","time":"02:08","volumn":"8646.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.70","rise":"0.81%","time":"02:09","volumn":"8655.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.70","rise":"0.83%","time":"02:10","volumn":"8686.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.71","rise":"0.85%","time":"02:11","volumn":"8711.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.70","rise":"0.83%","time":"02:12","volumn":"8722.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.71","rise":"0.87%","time":"02:13","volumn":"8732.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.71","rise":"0.87%","time":"02:14","volumn":"8744.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.71","rise":"0.85%","time":"02:15","volumn":"8755.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.72","rise":"0.89%","time":"02:16","volumn":"8787.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.94%","time":"02:17","volumn":"8805.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:18","volumn":"8812.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:19","volumn":"8821.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:20","volumn":"8824.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:21","volumn":"8824.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"02:22","volumn":"8845.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"02:23","volumn":"8861.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"02:24","volumn":"8890.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.74","rise":"0.98%","time":"02:25","volumn":"8952.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.00%","time":"02:26","volumn":"8979.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.74","rise":"0.98%","time":"02:27","volumn":"9057.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.94%","time":"02:28","volumn":"9070.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:29","volumn":"9089.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.94%","time":"02:30","volumn":"9091.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:31","volumn":"9102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:32","volumn":"9102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:33","volumn":"9114.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:34","volumn":"9170.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.96%","time":"02:35","volumn":"9191.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.73","rise":"0.94%","time":"02:36","volumn":"9214.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.74","rise":"0.98%","time":"02:37","volumn":"9231.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"02:38","volumn":"9242.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.74","rise":"0.99%","time":"02:39","volumn":"9256.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.74","rise":"0.98%","time":"02:40","volumn":"9267.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"02:41","volumn":"9278.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"02:42","volumn":"9287.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.04%","time":"02:43","volumn":"9299.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.75","rise":"1.02%","time":"02:44","volumn":"9303.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"02:45","volumn":"9328.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.76","rise":"1.06%","time":"02:46","volumn":"9332.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"02:47","volumn":"9334.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"02:48","volumn":"9351.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"02:49","volumn":"9365.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"02:50","volumn":"9373.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"02:51","volumn":"9387.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"02:52","volumn":"9409.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"02:53","volumn":"9452.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"02:54","volumn":"9502.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"02:55","volumn":"9574.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"02:56","volumn":"9592.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"02:57","volumn":"9633.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"02:58","volumn":"9644.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"02:59","volumn":"9660.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"03:00","volumn":"9675.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"03:01","volumn":"9717.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.76","rise":"1.06%","time":"03:02","volumn":"9750.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.11%","time":"03:03","volumn":"9801.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.08%","time":"03:04","volumn":"9825.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.76","rise":"1.06%","time":"03:05","volumn":"9843.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"03:06","volumn":"9878.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"03:07","volumn":"9897.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"03:08","volumn":"9912.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"03:09","volumn":"9923.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"03:10","volumn":"9951.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"03:11","volumn":"1.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"03:12","volumn":"1.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"03:13","volumn":"1.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"03:14","volumn":"1.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"03:15","volumn":"1.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.21%","time":"03:16","volumn":"1.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"03:17","volumn":"1.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"03:18","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"03:19","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"03:20","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"03:21","volumn":"1.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"03:22","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.77","rise":"1.13%","time":"03:23","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.78","rise":"1.15%","time":"03:24","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"03:25","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"03:26","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.23%","time":"03:27","volumn":"1.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.23%","time":"03:28","volumn":"1.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.20%","time":"03:29","volumn":"1.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.17%","time":"03:30","volumn":"1.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.34%","time":"03:31","volumn":"1.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.30%","time":"03:32","volumn":"1.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.32%","time":"03:33","volumn":"1.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.32%","time":"03:34","volumn":"1.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.79","rise":"1.19%","time":"03:35","volumn":"1.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.80","rise":"1.25%","time":"03:36","volumn":"1.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.30%","time":"03:37","volumn":"1.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.34%","time":"03:38","volumn":"1.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.34%","time":"03:39","volumn":"1.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.83","rise":"1.36%","time":"03:40","volumn":"1.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.32%","time":"03:41","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.32%","time":"03:42","volumn":"1.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.34%","time":"03:43","volumn":"1.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.34%","time":"03:44","volumn":"1.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.82","rise":"1.34%","time":"03:45","volumn":"1.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.84","rise":"1.40%","time":"03:46","volumn":"1.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.85","rise":"1.45%","time":"03:47","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.47%","time":"03:48","volumn":"1.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.49%","time":"03:49","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.49%","time":"03:50","volumn":"1.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.47%","time":"03:51","volumn":"1.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.47%","time":"03:52","volumn":"1.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.85","rise":"1.45%","time":"03:53","volumn":"1.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.47%","time":"03:54","volumn":"1.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.47%","time":"03:55","volumn":"1.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.47%","time":"03:56","volumn":"1.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.47%","time":"03:57","volumn":"1.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.86","rise":"1.47%","time":"03:58","volumn":"1.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.85","rise":"1.45%","time":"03:59","volumn":"1.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.84","rise":"1.40%","time":"04:00","volumn":"1.83\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u901a\u5feb\u9012[ZTO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ZTO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ZTO.html?from=360search","volume":"183.17\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/23","2024\/06\/05"]},"cy":{"o":["27.37","24.39","21.41","18.44","15.46"]},"cyrate":{"o":["11.03%","-1.04%","-13.12%","-25.20%","-37.28%"]},"p":[{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"24.65","rise":"0","time":"06\/23","volumn":"1.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"24.93","rise":"1.14%","time":"06\/26","volumn":"5.22\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.18","rise":"2.15%","time":"06\/27","volumn":"2.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"24.78","rise":"0.53%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.60","rise":"-0.20%","time":"06\/29","volumn":"1.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.46","rise":"-0.77%","time":"06\/30","volumn":"2.12\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.53","rise":"-0.49%","time":"07\/03","volumn":"2.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.38","rise":"-1.10%","time":"07\/05","volumn":"3.17\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.36","rise":"-1.18%","time":"07\/06","volumn":"2.41\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.27","rise":"-1.54%","time":"07\/07","volumn":"2.05\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.48","rise":"-0.69%","time":"07\/10","volumn":"2.08\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"25.63","rise":"3.98%","time":"07\/11","volumn":"4.24\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"26.08","rise":"5.80%","time":"07\/12","volumn":"2.38\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"26.68","rise":"8.24%","time":"07\/13","volumn":"1.95\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"26.50","rise":"7.51%","time":"07\/14","volumn":"1.50\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"26.50","rise":"7.51%","time":"07\/17","volumn":"7870.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"26.07","rise":"5.76%","time":"07\/18","volumn":"1.98\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.81","rise":"4.71%","time":"07\/19","volumn":"1.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.52","rise":"3.53%","time":"07\/20","volumn":"1.92\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.47","rise":"3.33%","time":"07\/21","volumn":"1.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"26.01","rise":"5.52%","time":"07\/24","volumn":"2.80\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"26.10","rise":"5.88%","time":"07\/25","volumn":"1.80\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"26.56","rise":"7.75%","time":"07\/26","volumn":"1.94\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.95","rise":"5.27%","time":"07\/27","volumn":"1.80\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.37","rise":"11.03%","time":"07\/28","volumn":"3.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.18","rise":"10.26%","time":"07\/31","volumn":"1.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.30","rise":"6.69%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.00","rise":"5.48%","time":"08\/02","volumn":"2.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.41","rise":"7.14%","time":"08\/03","volumn":"2.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.17","rise":"6.17%","time":"08\/04","volumn":"1.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.15","rise":"6.09%","time":"08\/07","volumn":"1.45\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.98","rise":"5.40%","time":"08\/08","volumn":"1.66\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.70","rise":"4.26%","time":"08\/09","volumn":"1.23\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.57","rise":"3.73%","time":"08\/10","volumn":"1.32\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.13","rise":"1.95%","time":"08\/11","volumn":"2.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.26","rise":"2.47%","time":"08\/14","volumn":"1.85\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.93","rise":"1.14%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.67","rise":"0.08%","time":"08\/16","volumn":"2.16\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.34","rise":"-1.26%","time":"08\/17","volumn":"3.21\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.50","rise":"-4.67%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"22.97","rise":"-6.82%","time":"08\/21","volumn":"4.26\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"22.98","rise":"-6.77%","time":"08\/22","volumn":"2.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.68","rise":"-3.94%","time":"08\/23","volumn":"3.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.74","rise":"-3.69%","time":"08\/24","volumn":"2.07\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.77","rise":"-3.57%","time":"08\/25","volumn":"2.46\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.77","rise":"-3.57%","time":"08\/28","volumn":"2.23\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.38","rise":"-1.10%","time":"08\/29","volumn":"3.69\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.87","rise":"-3.16%","time":"08\/30","volumn":"5.91\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.52","rise":"-0.53%","time":"08\/31","volumn":"6.09\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.63","rise":"-0.08%","time":"09\/01","volumn":"2.73\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.69","rise":"0.16%","time":"09\/05","volumn":"2.73\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.25","rise":"-1.62%","time":"09\/06","volumn":"2.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.67","rise":"-3.98%","time":"09\/07","volumn":"3.53\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.86","rise":"-3.20%","time":"09\/08","volumn":"2.47\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.64","rise":"-4.10%","time":"09\/11","volumn":"1.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.26","rise":"-5.64%","time":"09\/12","volumn":"2.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.61","rise":"-4.22%","time":"09\/13","volumn":"5.19\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.48","rise":"-0.69%","time":"09\/14","volumn":"9.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.54","rise":"-0.45%","time":"09\/15","volumn":"6.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.43","rise":"-0.89%","time":"09\/18","volumn":"3.23\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"24.14","rise":"-2.07%","time":"09\/19","volumn":"2.56\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.10","rise":"-2.23%","time":"09\/20","volumn":"2.81\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.60","rise":"-4.26%","time":"09\/21","volumn":"3.42\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"23.84","rise":"-3.29%","time":"09\/22","volumn":"2.62\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"23.72","rise":"-3.77%","time":"09\/25","volumn":"1.61\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.55","rise":"-4.46%","time":"09\/26","volumn":"1.60\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.57","rise":"-4.38%","time":"09\/27","volumn":"1.98\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.38","rise":"-5.15%","time":"09\/28","volumn":"2.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"23.55","rise":"-4.46%","time":"09\/29","volumn":"1.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.52","rise":"-4.58%","time":"10\/02","volumn":"1.78\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.35","rise":"-5.27%","time":"10\/03","volumn":"1.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.17","rise":"-6.00%","time":"10\/04","volumn":"2.35\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.26","rise":"-5.64%","time":"10\/05","volumn":"1.30\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"23.99","rise":"-2.68%","time":"10\/06","volumn":"2.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.83","rise":"-3.33%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.01","rise":"-2.60%","time":"10\/10","volumn":"1.75\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.83","rise":"-3.33%","time":"10\/11","volumn":"2.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-4.95%","time":"10\/12","volumn":"1.71\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.53","rise":"-4.54%","time":"10\/13","volumn":"1.70\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.39","rise":"-5.11%","time":"10\/16","volumn":"1.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.39","rise":"-5.11%","time":"10\/17","volumn":"1.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.03","rise":"-6.57%","time":"10\/18","volumn":"1.99\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.77","rise":"-7.63%","time":"10\/19","volumn":"2.60\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"22.99","rise":"-6.73%","time":"10\/20","volumn":"2.18\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.75","rise":"-7.71%","time":"10\/23","volumn":"1.71\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"23.17","rise":"-6.00%","time":"10\/24","volumn":"2.86\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"23.13","rise":"-6.17%","time":"10\/25","volumn":"2.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.90","rise":"-7.10%","time":"10\/26","volumn":"2.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.93","rise":"-6.98%","time":"10\/27","volumn":"1.55\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.12","rise":"-6.21%","time":"10\/30","volumn":"1.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.95","rise":"-6.90%","time":"10\/31","volumn":"2.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"22.88","rise":"-7.18%","time":"11\/01","volumn":"1.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.31","rise":"-5.44%","time":"11\/02","volumn":"1.77\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.95","rise":"-2.84%","time":"11\/03","volumn":"2.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.80","rise":"-3.45%","time":"11\/06","volumn":"1.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.46","rise":"-4.83%","time":"11\/07","volumn":"1.67\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.43","rise":"-4.95%","time":"11\/08","volumn":"1.69\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.07","rise":"-6.41%","time":"11\/09","volumn":"1.92\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.50","rise":"-4.67%","time":"11\/10","volumn":"1.30\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.40","rise":"-5.07%","time":"11\/13","volumn":"2.79\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.77","rise":"-3.57%","time":"11\/14","volumn":"1.60\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.69","rise":"-3.89%","time":"11\/15","volumn":"5.26\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.42","rise":"-4.99%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"21.93","rise":"-11.03%","time":"11\/17","volumn":"9.20\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"21.45","rise":"-12.98%","time":"11\/20","volumn":"6.58\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"21.46","rise":"-12.94%","time":"11\/21","volumn":"2.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"21.60","rise":"-12.37%","time":"11\/22","volumn":"2.71\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"21.73","rise":"-11.83%","time":"11\/24","volumn":"1.16\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"21.70","rise":"-11.97%","time":"11\/27","volumn":"2.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"21.75","rise":"-11.76%","time":"11\/28","volumn":"2.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"21.69","rise":"-12.01%","time":"11\/29","volumn":"2.36\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.70","rise":"-11.97%","time":"11\/30","volumn":"4.74\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.65","rise":"-12.17%","time":"12\/01","volumn":"2.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.31","rise":"-13.55%","time":"12\/04","volumn":"2.98\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.77","rise":"-15.74%","time":"12\/05","volumn":"4.25\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.80","rise":"-15.62%","time":"12\/06","volumn":"2.54\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.64","rise":"-16.27%","time":"12\/07","volumn":"3.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.69","rise":"-16.06%","time":"12\/08","volumn":"2.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.40","rise":"-17.24%","time":"12\/11","volumn":"4.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.40","rise":"-17.24%","time":"12\/12","volumn":"4.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.78","rise":"-19.76%","time":"12\/13","volumn":"6.09\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.69","rise":"-20.12%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.21","rise":"-22.07%","time":"12\/15","volumn":"4.84\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.58","rise":"-20.57%","time":"12\/18","volumn":"4.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.32","rise":"-21.62%","time":"12\/19","volumn":"3.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.30","rise":"-21.70%","time":"12\/20","volumn":"2.08\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.39","rise":"-21.34%","time":"12\/21","volumn":"3.20\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.22","rise":"-22.03%","time":"12\/22","volumn":"1.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.55","rise":"-20.69%","time":"12\/26","volumn":"1.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.45","rise":"-21.10%","time":"12\/27","volumn":"1.61\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.25","rise":"-17.85%","time":"12\/28","volumn":"3.36\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.66","rise":"-16.19%","time":"12\/29","volumn":"2.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.08","rise":"-18.54%","time":"01\/02","volumn":"2.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.44","rise":"-17.08%","time":"01\/03","volumn":"3.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.87","rise":"-19.39%","time":"01\/04","volumn":"2.47\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.33","rise":"-21.58%","time":"01\/05","volumn":"2.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.03","rise":"-22.80%","time":"01\/08","volumn":"3.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.88","rise":"-23.41%","time":"01\/09","volumn":"2.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.51","rise":"-24.91%","time":"01\/10","volumn":"3.56\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.35","rise":"-25.56%","time":"01\/11","volumn":"4.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.46","rise":"-25.11%","time":"01\/12","volumn":"2.53\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.37","rise":"-29.53%","time":"01\/16","volumn":"6.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.42","rise":"-29.33%","time":"01\/17","volumn":"4.68\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.13","rise":"-30.51%","time":"01\/18","volumn":"2.89\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.76","rise":"-32.01%","time":"01\/19","volumn":"4.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.26","rise":"-34.04%","time":"01\/22","volumn":"5.33\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.86","rise":"-31.60%","time":"01\/23","volumn":"4.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.86","rise":"-31.60%","time":"01\/24","volumn":"3.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.62","rise":"-32.58%","time":"01\/25","volumn":"3.57\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.35","rise":"-33.67%","time":"01\/26","volumn":"2.77\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.23","rise":"-34.16%","time":"01\/29","volumn":"5.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.86","rise":"-35.66%","time":"01\/30","volumn":"3.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.74","rise":"-36.15%","time":"01\/31","volumn":"3.04\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.92","rise":"-35.42%","time":"02\/01","volumn":"2.23\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.46","rise":"-37.28%","time":"02\/02","volumn":"3.27\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.97","rise":"-35.21%","time":"02\/05","volumn":"4.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.20","rise":"-30.22%","time":"02\/06","volumn":"5.96\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.02","rise":"-30.95%","time":"02\/07","volumn":"3.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.44","rise":"-33.31%","time":"02\/08","volumn":"2.04\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.57","rise":"-32.78%","time":"02\/09","volumn":"1.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.84","rise":"-31.68%","time":"02\/12","volumn":"1.71\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.78","rise":"-31.93%","time":"02\/13","volumn":"2.32\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"17.30","rise":"-29.82%","time":"02\/14","volumn":"3.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.51","rise":"-28.97%","time":"02\/15","volumn":"2.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.86","rise":"-27.55%","time":"02\/16","volumn":"4.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.23","rise":"-26.04%","time":"02\/20","volumn":"5.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.37","rise":"-25.48%","time":"02\/21","volumn":"3.98\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.42","rise":"-25.27%","time":"02\/22","volumn":"3.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.87","rise":"-23.45%","time":"02\/23","volumn":"4.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.45","rise":"-25.15%","time":"02\/26","volumn":"1.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.42","rise":"-25.27%","time":"02\/27","volumn":"1.70\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.52","rise":"-24.87%","time":"02\/28","volumn":"2.34\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.57","rise":"-24.67%","time":"02\/29","volumn":"3.94\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.69","rise":"-20.12%","time":"03\/01","volumn":"5.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.83","rise":"-19.55%","time":"03\/04","volumn":"8.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.43","rise":"-21.18%","time":"03\/05","volumn":"7.40\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.82","rise":"-19.59%","time":"03\/06","volumn":"4.74\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.45","rise":"-21.10%","time":"03\/07","volumn":"3.83\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.52","rise":"-20.81%","time":"03\/08","volumn":"3.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.48","rise":"-20.97%","time":"03\/11","volumn":"2.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.33","rise":"-17.53%","time":"03\/12","volumn":"6.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"21.05","rise":"-14.60%","time":"03\/13","volumn":"8.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.96","rise":"-14.97%","time":"03\/14","volumn":"7.98\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"21.19","rise":"-14.04%","time":"03\/15","volumn":"5.22\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.05","rise":"-14.60%","time":"03\/18","volumn":"5.58\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"21.04","rise":"-14.65%","time":"03\/19","volumn":"4.18\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.99","rise":"-10.79%","time":"03\/20","volumn":"9.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.05","rise":"-14.60%","time":"03\/21","volumn":"8.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.40","rise":"-17.24%","time":"03\/22","volumn":"7.42\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"20.47","rise":"-16.96%","time":"03\/25","volumn":"6.22\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"20.41","rise":"-17.20%","time":"03\/26","volumn":"4.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.65","rise":"-16.23%","time":"03\/27","volumn":"3.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.32","rise":"-17.57%","time":"03\/28","volumn":"4.04\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"20.83","rise":"-15.50%","time":"04\/01","volumn":"1.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.42","rise":"-13.10%","time":"04\/02","volumn":"4.99\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.95","rise":"-15.01%","time":"04\/03","volumn":"3.43\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"20.69","rise":"-16.06%","time":"04\/04","volumn":"1.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"20.28","rise":"-17.73%","time":"04\/05","volumn":"4.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"20.12","rise":"-18.38%","time":"04\/08","volumn":"7.70\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.48","rise":"-16.92%","time":"04\/09","volumn":"5.86\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"20.42","rise":"-17.16%","time":"04\/10","volumn":"3.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"20.17","rise":"-18.17%","time":"04\/11","volumn":"3.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"-21.87%","time":"04\/12","volumn":"3.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.54","rise":"-20.73%","time":"04\/15","volumn":"3.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.36","rise":"-21.46%","time":"04\/16","volumn":"5.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.31","rise":"-21.66%","time":"04\/17","volumn":"8.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.00","rise":"-18.86%","time":"04\/18","volumn":"4.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.94","rise":"-19.11%","time":"04\/19","volumn":"3.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.10","rise":"-18.46%","time":"04\/22","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"-17.89%","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"-14.52%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"-13.96%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"-12.33%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"-13.43%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"-14.85%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"-14.52%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"-12.29%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"-12.86%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"-13.18%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"-16.63%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"-17.16%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"-14.77%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"-15.42%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"-11.68%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"-12.45%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-13.23%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"-4.34%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"-0.24%","time":"05\/17","volumn":"7.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.56","rise":"-0.37%","time":"05\/20","volumn":"3.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"0.41%","time":"05\/21","volumn":"4.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.45%","time":"05\/22","volumn":"5.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"24.51","rise":"-0.57%","time":"05\/23","volumn":"3.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.08","rise":"-2.31%","time":"05\/24","volumn":"3.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.66","rise":"0.04%","time":"05\/28","volumn":"3.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.05","rise":"-2.43%","time":"05\/29","volumn":"2.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.86","rise":"-3.20%","time":"05\/30","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.79","rise":"-7.55%","time":"05\/31","volumn":"4.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.14","rise":"-6.13%","time":"06\/03","volumn":"2.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.30","rise":"-5.48%","time":"06\/04","volumn":"3.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.51","rise":"-4.62%","time":"06\/05","volumn":"1.79\u4e07"}],"points":"240"}}