中通快递官网

为你提供专业速运,链接你的品质生活

快递单号

物流追踪

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

中通快递_客服电话

www.zto.com
查看更多

安全提示

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

正在定位您的位置
取消
为你推荐

{"amount":"6036.32\u4e07","changeAmount":"-1.09","close":"23.86","currentPrice":"22.77","currenttime":"2024-06-01 04:00:02","e":{"@attributes":{"datetime":"2024-06-01 04:00:02","e1":"22.77","e2":"-1.09","e3":"(-4.55%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["24.67","24.39","24.12","23.84","23.56"]},"cyrate":{"o":["0.92%","-0.21%","-1.35%","-2.49%","-3.62%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.45","rise":"0","time":"02:35","volumn":"129.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.41","rise":"-0.14%","time":"02:40","volumn":"298.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.45","rise":"0.02%","time":"02:45","volumn":"270.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.44","rise":"-0.02%","time":"02:50","volumn":"337.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.41","rise":"-0.14%","time":"02:55","volumn":"128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.39","rise":"-0.25%","time":"03:00","volumn":"176.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.45","rise":"0.00%","time":"03:05","volumn":"395.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.45","rise":"0.02%","time":"03:10","volumn":"141.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.50","rise":"0.22%","time":"03:15","volumn":"306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.48","rise":"0.12%","time":"03:20","volumn":"222.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.47","rise":"0.10%","time":"03:25","volumn":"285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.47","rise":"0.10%","time":"03:30","volumn":"338.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.49","rise":"0.18%","time":"03:35","volumn":"571.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.50","rise":"0.22%","time":"03:40","volumn":"428.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.50","rise":"0.20%","time":"03:45","volumn":"1092.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.48","rise":"0.16%","time":"03:50","volumn":"920.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.59","rise":"0.59%","time":"03:55","volumn":"2782.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.51","rise":"0.27%","time":"04:00","volumn":"8274.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.37","rise":"-0.31%","time":"21:35","volumn":"878.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.29","rise":"-0.63%","time":"21:40","volumn":"283.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.32","rise":"-0.53%","time":"21:45","volumn":"237.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.35","rise":"-0.39%","time":"21:50","volumn":"188.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.36","rise":"-0.35%","time":"21:55","volumn":"244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.34","rise":"-0.45%","time":"22:00","volumn":"131.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.25","rise":"-0.80%","time":"22:05","volumn":"181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.20","rise":"-1.02%","time":"22:10","volumn":"474.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.14","rise":"-1.27%","time":"22:15","volumn":"430.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.05","rise":"-1.60%","time":"22:20","volumn":"858.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.09","rise":"-1.47%","time":"22:25","volumn":"473.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.09","rise":"-1.43%","time":"22:30","volumn":"548.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.03","rise":"-1.70%","time":"22:35","volumn":"374.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.98","rise":"-1.88%","time":"22:40","volumn":"421.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.00","rise":"-1.84%","time":"22:45","volumn":"317.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.00","rise":"-1.84%","time":"22:50","volumn":"289.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.95","rise":"-2.05%","time":"22:55","volumn":"360.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.91","rise":"-2.21%","time":"23:00","volumn":"435.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.88","rise":"-2.31%","time":"23:05","volumn":"443.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.88","rise":"-2.31%","time":"23:10","volumn":"297.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.88","rise":"-2.31%","time":"23:15","volumn":"225.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.84","rise":"-2.47%","time":"23:20","volumn":"502.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.86","rise":"-2.41%","time":"23:25","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.88","rise":"-2.33%","time":"23:30","volumn":"195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.92","rise":"-2.15%","time":"23:35","volumn":"599.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.85","rise":"-2.43%","time":"23:40","volumn":"283.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.82","rise":"-2.56%","time":"23:45","volumn":"166.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.85","rise":"-2.43%","time":"23:50","volumn":"169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"23.88","rise":"-2.31%","time":"23:55","volumn":"468.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.88","rise":"-2.33%","time":"00:00","volumn":"214.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.88","rise":"-2.31%","time":"00:05","volumn":"171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.93","rise":"-2.13%","time":"00:10","volumn":"149.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.94","rise":"-2.07%","time":"00:15","volumn":"187.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.95","rise":"-2.05%","time":"00:20","volumn":"167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.95","rise":"-2.05%","time":"00:25","volumn":"191.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.95","rise":"-2.00%","time":"00:30","volumn":"106.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.95","rise":"-2.02%","time":"00:35","volumn":"306.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.98","rise":"-1.92%","time":"00:40","volumn":"195.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.98","rise":"-1.90%","time":"00:45","volumn":"168.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.98","rise":"-1.92%","time":"00:50","volumn":"171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.99","rise":"-1.86%","time":"00:55","volumn":"361.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.98","rise":"-1.88%","time":"01:00","volumn":"163.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.93","rise":"-2.09%","time":"01:05","volumn":"206.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.92","rise":"-2.15%","time":"01:10","volumn":"182.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.95","rise":"-2.05%","time":"01:15","volumn":"173.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.94","rise":"-2.07%","time":"01:20","volumn":"162.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.95","rise":"-2.02%","time":"01:25","volumn":"172.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.93","rise":"-2.13%","time":"01:30","volumn":"203.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.97","rise":"-1.94%","time":"01:35","volumn":"126.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.03","rise":"-1.70%","time":"01:40","volumn":"122.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.06","rise":"-1.57%","time":"01:45","volumn":"140.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.07","rise":"-1.55%","time":"01:50","volumn":"455.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.04","rise":"-1.66%","time":"01:55","volumn":"229.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.05","rise":"-1.64%","time":"02:00","volumn":"141.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.04","rise":"-1.68%","time":"02:05","volumn":"134.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.02","rise":"-1.72%","time":"02:10","volumn":"170.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.02","rise":"-1.74%","time":"02:15","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.01","rise":"-1.78%","time":"02:20","volumn":"130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.00","rise":"-1.80%","time":"02:25","volumn":"171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.00","rise":"-1.80%","time":"02:30","volumn":"130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.02","rise":"-1.74%","time":"02:35","volumn":"176.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.99","rise":"-1.86%","time":"02:40","volumn":"192.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.02","rise":"-1.76%","time":"02:45","volumn":"204.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.01","rise":"-1.78%","time":"02:50","volumn":"111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.00","rise":"-1.84%","time":"02:55","volumn":"190.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.00","rise":"-1.82%","time":"03:00","volumn":"221.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.98","rise":"-1.89%","time":"03:05","volumn":"130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.98","rise":"-1.90%","time":"03:10","volumn":"319.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.98","rise":"-1.92%","time":"03:15","volumn":"371.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.98","rise":"-1.92%","time":"03:20","volumn":"78.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.98","rise":"-1.90%","time":"03:25","volumn":"176.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.95","rise":"-2.05%","time":"03:30","volumn":"296.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.00","rise":"-1.82%","time":"03:35","volumn":"516.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.99","rise":"-1.86%","time":"03:40","volumn":"390.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"23.96","rise":"-1.96%","time":"03:45","volumn":"669.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.00","rise":"-1.82%","time":"03:50","volumn":"1077.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.05","rise":"-1.64%","time":"03:55","volumn":"2248.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"24.08","rise":"-1.49%","time":"04:00","volumn":"1.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.28","rise":"-0.67%","time":"21:35","volumn":"1313.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.47","rise":"0.10%","time":"21:40","volumn":"621.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.53","rise":"0.35%","time":"21:45","volumn":"280.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.55","rise":"0.45%","time":"21:50","volumn":"579.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.65","rise":"0.84%","time":"21:55","volumn":"421.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.59","rise":"0.61%","time":"22:00","volumn":"419.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.49","rise":"0.18%","time":"22:05","volumn":"745.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.55","rise":"0.45%","time":"22:10","volumn":"1002.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.54","rise":"0.39%","time":"22:15","volumn":"480.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.50","rise":"0.25%","time":"22:20","volumn":"354.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.48","rise":"0.16%","time":"22:25","volumn":"478.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.50","rise":"0.25%","time":"22:30","volumn":"379.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.54","rise":"0.39%","time":"22:35","volumn":"404.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.47","rise":"0.10%","time":"22:40","volumn":"299.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.45","rise":"0.04%","time":"22:45","volumn":"404.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.51","rise":"0.27%","time":"22:50","volumn":"279.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.48","rise":"0.14%","time":"22:55","volumn":"215.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.47","rise":"0.10%","time":"23:00","volumn":"260.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.54","rise":"0.39%","time":"23:05","volumn":"566.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.55","rise":"0.43%","time":"23:10","volumn":"223.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.49","rise":"0.18%","time":"23:15","volumn":"268.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.52","rise":"0.33%","time":"23:20","volumn":"183.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.55","rise":"0.45%","time":"23:25","volumn":"249.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.57","rise":"0.49%","time":"23:30","volumn":"207.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.54","rise":"0.39%","time":"23:35","volumn":"269.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.63","rise":"0.76%","time":"23:40","volumn":"258.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.64","rise":"0.80%","time":"23:45","volumn":"235.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.61","rise":"0.67%","time":"23:50","volumn":"238.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.64","rise":"0.78%","time":"23:55","volumn":"215.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.65","rise":"0.84%","time":"00:00","volumn":"219.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.66","rise":"0.88%","time":"00:05","volumn":"236.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.65","rise":"0.84%","time":"00:10","volumn":"175.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.64","rise":"0.80%","time":"00:15","volumn":"225.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.64","rise":"0.78%","time":"00:20","volumn":"183.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.64","rise":"0.81%","time":"00:25","volumn":"114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.63","rise":"0.76%","time":"00:30","volumn":"239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"0.66%","time":"00:35","volumn":"351.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.66","rise":"0.88%","time":"00:40","volumn":"346.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.67","rise":"0.92%","time":"00:45","volumn":"294.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.66","rise":"0.86%","time":"00:50","volumn":"341.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.66","rise":"0.90%","time":"00:55","volumn":"103.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.65","rise":"0.84%","time":"01:00","volumn":"280.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.63","rise":"0.76%","time":"01:05","volumn":"201.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.62","rise":"0.72%","time":"01:10","volumn":"127.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.59","rise":"0.59%","time":"01:15","volumn":"197.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"0.67%","time":"01:20","volumn":"199.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"0.67%","time":"01:25","volumn":"192.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"0.70%","time":"01:30","volumn":"149.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.63","rise":"0.76%","time":"01:35","volumn":"130.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"0.67%","time":"01:40","volumn":"166.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.62","rise":"0.72%","time":"01:45","volumn":"78.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"0.65%","time":"01:50","volumn":"256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.60","rise":"0.63%","time":"01:55","volumn":"118.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.59","rise":"0.59%","time":"02:00","volumn":"303.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.56","rise":"0.47%","time":"02:05","volumn":"190.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.55","rise":"0.43%","time":"02:10","volumn":"95.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.55","rise":"0.45%","time":"02:15","volumn":"245.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.58","rise":"0.55%","time":"02:20","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.52","rise":"0.31%","time":"02:25","volumn":"302.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.52","rise":"0.29%","time":"02:30","volumn":"248.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.55","rise":"0.41%","time":"02:35","volumn":"153.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.57","rise":"0.49%","time":"02:40","volumn":"506.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"0.70%","time":"02:45","volumn":"210.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.60","rise":"0.63%","time":"02:50","volumn":"140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.58","rise":"0.55%","time":"02:55","volumn":"161.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.59","rise":"0.59%","time":"03:00","volumn":"256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.55","rise":"0.43%","time":"03:05","volumn":"210.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.57","rise":"0.53%","time":"03:10","volumn":"233.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.57","rise":"0.51%","time":"03:15","volumn":"158.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.57","rise":"0.51%","time":"03:20","volumn":"369.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.57","rise":"0.49%","time":"03:25","volumn":"302.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.59","rise":"0.57%","time":"03:30","volumn":"335.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.57","rise":"0.51%","time":"03:35","volumn":"636.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.57","rise":"0.53%","time":"03:40","volumn":"401.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.57","rise":"0.49%","time":"03:45","volumn":"585.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"0.66%","time":"03:50","volumn":"976.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.61","rise":"0.65%","time":"03:55","volumn":"1478.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.66","rise":"0.88%","time":"04:00","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.20","rise":"-1.00%","time":"21:35","volumn":"747.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.11","rise":"-1.35%","time":"21:40","volumn":"551.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.13","rise":"-1.29%","time":"21:45","volumn":"398.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.10","rise":"-1.41%","time":"21:50","volumn":"231.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.02","rise":"-1.73%","time":"21:55","volumn":"768.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.98","rise":"-1.90%","time":"22:00","volumn":"834.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.98","rise":"-1.92%","time":"22:05","volumn":"415.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.91","rise":"-2.17%","time":"22:10","volumn":"416.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.91","rise":"-2.19%","time":"22:15","volumn":"315.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.89","rise":"-2.29%","time":"22:20","volumn":"222.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.85","rise":"-2.43%","time":"22:25","volumn":"198.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.87","rise":"-2.35%","time":"22:30","volumn":"543.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.86","rise":"-2.37%","time":"22:35","volumn":"253.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.81","rise":"-2.60%","time":"22:40","volumn":"161.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.80","rise":"-2.64%","time":"22:45","volumn":"356.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.85","rise":"-2.43%","time":"22:50","volumn":"654.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.84","rise":"-2.47%","time":"22:55","volumn":"193.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.83","rise":"-2.52%","time":"23:00","volumn":"166.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.82","rise":"-2.56%","time":"23:05","volumn":"264.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.80","rise":"-2.66%","time":"23:10","volumn":"135.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.75","rise":"-2.84%","time":"23:15","volumn":"178.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.77","rise":"-2.74%","time":"23:20","volumn":"308.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.75","rise":"-2.84%","time":"23:25","volumn":"132.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.77","rise":"-2.78%","time":"23:30","volumn":"503.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.87","rise":"-2.35%","time":"23:35","volumn":"1049.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.86","rise":"-2.41%","time":"23:40","volumn":"163.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.86","rise":"-2.37%","time":"23:45","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.96","rise":"-1.98%","time":"23:50","volumn":"118.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"23.98","rise":"-1.92%","time":"23:55","volumn":"630.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.95","rise":"-2.02%","time":"00:00","volumn":"1003.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.98","rise":"-1.92%","time":"00:05","volumn":"111.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.98","rise":"-1.88%","time":"00:10","volumn":"60.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.94","rise":"-2.07%","time":"00:15","volumn":"141.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.94","rise":"-2.07%","time":"00:20","volumn":"100.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.95","rise":"-2.02%","time":"00:25","volumn":"91.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.95","rise":"-2.02%","time":"00:30","volumn":"208.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.95","rise":"-2.02%","time":"00:35","volumn":"79.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.96","rise":"-1.96%","time":"00:40","volumn":"71.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.93","rise":"-2.09%","time":"00:45","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.95","rise":"-2.02%","time":"00:50","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.95","rise":"-2.00%","time":"00:55","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.95","rise":"-2.02%","time":"01:00","volumn":"93.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.95","rise":"-2.00%","time":"01:05","volumn":"47.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.96","rise":"-1.96%","time":"01:10","volumn":"133.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.98","rise":"-1.90%","time":"01:15","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.02","rise":"-1.76%","time":"01:20","volumn":"136.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.01","rise":"-1.78%","time":"01:25","volumn":"72.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.02","rise":"-1.76%","time":"01:30","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.01","rise":"-1.78%","time":"01:35","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.00","rise":"-1.80%","time":"01:40","volumn":"156.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.02","rise":"-1.76%","time":"01:45","volumn":"126.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.04","rise":"-1.68%","time":"01:50","volumn":"236.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.04","rise":"-1.68%","time":"01:55","volumn":"91.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.04","rise":"-1.68%","time":"02:00","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.05","rise":"-1.60%","time":"02:05","volumn":"166.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.05","rise":"-1.60%","time":"02:10","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.04","rise":"-1.68%","time":"02:15","volumn":"174.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.02","rise":"-1.72%","time":"02:20","volumn":"57.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.03","rise":"-1.70%","time":"02:25","volumn":"97.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.03","rise":"-1.70%","time":"02:30","volumn":"181.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.04","rise":"-1.68%","time":"02:35","volumn":"103.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.02","rise":"-1.76%","time":"02:40","volumn":"96.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.02","rise":"-1.76%","time":"02:45","volumn":"119.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.01","rise":"-1.78%","time":"02:50","volumn":"90.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.02","rise":"-1.76%","time":"02:55","volumn":"79.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.01","rise":"-1.78%","time":"03:00","volumn":"78.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.02","rise":"-1.76%","time":"03:05","volumn":"157.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.04","rise":"-1.68%","time":"03:10","volumn":"285.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.06","rise":"-1.57%","time":"03:15","volumn":"219.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.02","rise":"-1.74%","time":"03:20","volumn":"293.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.04","rise":"-1.66%","time":"03:25","volumn":"82.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.04","rise":"-1.68%","time":"03:30","volumn":"378.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.05","rise":"-1.64%","time":"03:35","volumn":"289.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.08","rise":"-1.49%","time":"03:40","volumn":"431.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.08","rise":"-1.49%","time":"03:45","volumn":"334.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.08","rise":"-1.49%","time":"03:50","volumn":"592.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.05","rise":"-1.60%","time":"03:55","volumn":"1120.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"24.05","rise":"-1.62%","time":"04:00","volumn":"5846.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.83","rise":"-2.52%","time":"21:35","volumn":"9351.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.65","rise":"-3.25%","time":"21:40","volumn":"452.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.75","rise":"-2.84%","time":"21:45","volumn":"432.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.73","rise":"-2.93%","time":"21:50","volumn":"352.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.59","rise":"-3.48%","time":"21:55","volumn":"472.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.56","rise":"-3.62%","time":"22:00","volumn":"364.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.59","rise":"-3.52%","time":"22:05","volumn":"478.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.60","rise":"-3.46%","time":"22:10","volumn":"207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.62","rise":"-3.35%","time":"22:15","volumn":"251.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.62","rise":"-3.35%","time":"22:20","volumn":"556.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.59","rise":"-3.48%","time":"22:25","volumn":"199.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.62","rise":"-3.35%","time":"22:30","volumn":"402.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.57","rise":"-3.58%","time":"22:35","volumn":"374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.61","rise":"-3.42%","time":"22:40","volumn":"346.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.59","rise":"-3.48%","time":"22:45","volumn":"181.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.57","rise":"-3.60%","time":"22:50","volumn":"374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.64","rise":"-3.29%","time":"22:55","volumn":"298.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.70","rise":"-3.05%","time":"23:00","volumn":"353.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.75","rise":"-2.84%","time":"23:05","volumn":"184.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.75","rise":"-2.86%","time":"23:10","volumn":"176.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.72","rise":"-2.97%","time":"23:15","volumn":"212.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.76","rise":"-2.80%","time":"23:20","volumn":"204.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.77","rise":"-2.76%","time":"23:25","volumn":"170.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.84","rise":"-2.50%","time":"23:30","volumn":"180.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.78","rise":"-2.72%","time":"23:35","volumn":"243.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.77","rise":"-2.74%","time":"23:40","volumn":"144.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.82","rise":"-2.58%","time":"23:45","volumn":"136.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.82","rise":"-2.56%","time":"23:50","volumn":"119.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.82","rise":"-2.58%","time":"23:55","volumn":"130.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"-2.54%","time":"00:00","volumn":"133.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"-2.54%","time":"00:05","volumn":"108.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.83","rise":"-2.52%","time":"00:10","volumn":"118.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.84","rise":"-2.45%","time":"00:15","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"-2.56%","time":"00:20","volumn":"122.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.81","rise":"-2.60%","time":"00:25","volumn":"163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"-2.54%","time":"00:30","volumn":"99.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.80","rise":"-2.64%","time":"00:35","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.79","rise":"-2.68%","time":"00:40","volumn":"167.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.79","rise":"-2.69%","time":"00:45","volumn":"249.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.79","rise":"-2.70%","time":"00:50","volumn":"222.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.77","rise":"-2.76%","time":"00:55","volumn":"169.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.77","rise":"-2.76%","time":"01:00","volumn":"89.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.75","rise":"-2.84%","time":"01:05","volumn":"85.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.72","rise":"-2.97%","time":"01:10","volumn":"107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.74","rise":"-2.88%","time":"01:15","volumn":"337.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.70","rise":"-3.07%","time":"01:20","volumn":"282.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.71","rise":"-3.01%","time":"01:25","volumn":"303.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.73","rise":"-2.90%","time":"01:30","volumn":"184.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.75","rise":"-2.84%","time":"01:35","volumn":"195.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.73","rise":"-2.90%","time":"01:40","volumn":"236.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.71","rise":"-3.01%","time":"01:45","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.74","rise":"-2.87%","time":"01:50","volumn":"178.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.73","rise":"-2.92%","time":"01:55","volumn":"76.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.73","rise":"-2.95%","time":"02:00","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.72","rise":"-2.97%","time":"02:05","volumn":"121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.71","rise":"-3.01%","time":"02:10","volumn":"193.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.71","rise":"-3.01%","time":"02:15","volumn":"146.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.71","rise":"-2.99%","time":"02:20","volumn":"143.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.72","rise":"-2.97%","time":"02:25","volumn":"188.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.71","rise":"-2.99%","time":"02:30","volumn":"83.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.68","rise":"-3.11%","time":"02:35","volumn":"135.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.65","rise":"-3.25%","time":"02:40","volumn":"137.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.66","rise":"-3.23%","time":"02:45","volumn":"75.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.66","rise":"-3.19%","time":"02:50","volumn":"760.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.73","rise":"-2.95%","time":"02:55","volumn":"157.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.77","rise":"-2.76%","time":"03:00","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.78","rise":"-2.72%","time":"03:05","volumn":"360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.79","rise":"-2.70%","time":"03:10","volumn":"188.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"-2.54%","time":"03:15","volumn":"296.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.80","rise":"-2.63%","time":"03:20","volumn":"155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"-2.58%","time":"03:25","volumn":"359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"-2.54%","time":"03:30","volumn":"258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.80","rise":"-2.66%","time":"03:35","volumn":"319.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.77","rise":"-2.74%","time":"03:40","volumn":"625.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.77","rise":"-2.74%","time":"03:45","volumn":"352.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.82","rise":"-2.56%","time":"03:50","volumn":"752.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.87","rise":"-2.35%","time":"03:55","volumn":"925.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.86","rise":"-2.39%","time":"04:00","volumn":"5186.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"185.13\u4ebf","maxPrice":"23.52","minPrice":"22.74","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["24.76","23.68","22.59","21.51","20.42"]},"cyrate":{"o":["14.52%","9.51%","4.49%","-0.53%","-5.55%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"0","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"-0.65%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"-1.02%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"-4.95%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"-5.55%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"-2.82%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"-3.56%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"0.69%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"-0.19%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-1.06%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"9.07%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"13.74%","time":"05\/17","volumn":"7.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.56","rise":"13.60%","time":"05\/20","volumn":"3.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"14.48%","time":"05\/21","volumn":"4.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"14.52%","time":"05\/22","volumn":"5.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"24.51","rise":"13.37%","time":"05\/23","volumn":"3.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.08","rise":"11.38%","time":"05\/24","volumn":"3.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.66","rise":"14.06%","time":"05\/28","volumn":"3.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.05","rise":"11.24%","time":"05\/29","volumn":"2.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.86","rise":"10.36%","time":"05\/30","volumn":"3.36\u4e07"}],"points":"20"},"open":"23.30","priceChangeRatio":"-4.55%","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":["23.50","23.31","23.12","22.93","22.75"]},"cyrate":{"o":["-1.51%","-2.30%","-3.09%","-3.88%","-4.67%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.36","rise":"-2.10%","time":"21:31","volumn":"485.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.32","rise":"-2.26%","time":"21:32","volumn":"577.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.30","rise":"-2.33%","time":"21:33","volumn":"721.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.36","rise":"-2.12%","time":"21:34","volumn":"781.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.40","rise":"-1.93%","time":"21:35","volumn":"965.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.50","rise":"-1.51%","time":"21:36","volumn":"1044.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.48","rise":"-1.59%","time":"21:37","volumn":"1126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.48","rise":"-1.59%","time":"21:38","volumn":"1259.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.48","rise":"-1.59%","time":"21:39","volumn":"1398.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.40","rise":"-1.93%","time":"21:40","volumn":"1461.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.34","rise":"-2.20%","time":"21:41","volumn":"1863.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.27","rise":"-2.47%","time":"21:42","volumn":"1913.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.30","rise":"-2.35%","time":"21:43","volumn":"2443.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.27","rise":"-2.49%","time":"21:44","volumn":"2541.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.25","rise":"-2.56%","time":"21:45","volumn":"2641.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.30","rise":"-2.37%","time":"21:46","volumn":"2782.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.26","rise":"-2.51%","time":"21:47","volumn":"3057.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.26","rise":"-2.51%","time":"21:48","volumn":"3464.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.21","rise":"-2.72%","time":"21:49","volumn":"3505.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.24","rise":"-2.60%","time":"21:50","volumn":"3969.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.22","rise":"-2.68%","time":"21:51","volumn":"4129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.26","rise":"-2.51%","time":"21:52","volumn":"4221.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.23","rise":"-2.64%","time":"21:53","volumn":"4351.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.20","rise":"-2.77%","time":"21:54","volumn":"4445.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.16","rise":"-2.95%","time":"21:55","volumn":"4499.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.15","rise":"-2.98%","time":"21:56","volumn":"4539.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.12","rise":"-3.08%","time":"21:57","volumn":"4618.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-3.12%","time":"21:58","volumn":"4690.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-3.14%","time":"21:59","volumn":"4768.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-3.12%","time":"22:00","volumn":"4812.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.10","rise":"-3.19%","time":"22:01","volumn":"4854.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.10","rise":"-3.19%","time":"22:02","volumn":"4902.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.12","rise":"-3.10%","time":"22:03","volumn":"4944.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.12","rise":"-3.10%","time":"22:04","volumn":"5034.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.16","rise":"-2.93%","time":"22:05","volumn":"5120.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.14","rise":"-3.00%","time":"22:06","volumn":"5168.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.14","rise":"-3.02%","time":"22:07","volumn":"5208.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.09","rise":"-3.21%","time":"22:08","volumn":"5245.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-3.12%","time":"22:09","volumn":"5266.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-3.16%","time":"22:10","volumn":"5289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.12","rise":"-3.10%","time":"22:11","volumn":"5331.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.11","rise":"-3.12%","time":"22:12","volumn":"5358.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.10","rise":"-3.19%","time":"22:13","volumn":"5378.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.09","rise":"-3.21%","time":"22:14","volumn":"5425.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.07","rise":"-3.31%","time":"22:15","volumn":"5448.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.04","rise":"-3.44%","time":"22:16","volumn":"5469.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.04","rise":"-3.44%","time":"22:17","volumn":"5481.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.06","rise":"-3.35%","time":"22:18","volumn":"5520.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.07","rise":"-3.29%","time":"22:19","volumn":"5544.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.05","rise":"-3.42%","time":"22:20","volumn":"5583.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.05","rise":"-3.39%","time":"22:21","volumn":"5610.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.05","rise":"-3.37%","time":"22:22","volumn":"5626.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.02","rise":"-3.50%","time":"22:23","volumn":"5649.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.03","rise":"-3.48%","time":"22:24","volumn":"5680.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.03","rise":"-3.48%","time":"22:25","volumn":"5855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.08","rise":"-3.27%","time":"22:26","volumn":"5940.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.09","rise":"-3.21%","time":"22:27","volumn":"5970.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.07","rise":"-3.29%","time":"22:28","volumn":"6004.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.07","rise":"-3.29%","time":"22:29","volumn":"6050.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.07","rise":"-3.29%","time":"22:30","volumn":"6052.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.07","rise":"-3.33%","time":"22:31","volumn":"6155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.05","rise":"-3.39%","time":"22:32","volumn":"6225.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.02","rise":"-3.54%","time":"22:33","volumn":"6274.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.03","rise":"-3.48%","time":"22:34","volumn":"6343.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.03","rise":"-3.48%","time":"22:35","volumn":"6400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.04","rise":"-3.44%","time":"22:36","volumn":"6436.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.02","rise":"-3.52%","time":"22:37","volumn":"6449.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.01","rise":"-3.56%","time":"22:38","volumn":"6502.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.01","rise":"-3.56%","time":"22:39","volumn":"6537.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.01","rise":"-3.56%","time":"22:40","volumn":"6559.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.00","rise":"-3.58%","time":"22:41","volumn":"6576.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.00","rise":"-3.60%","time":"22:42","volumn":"6594.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.00","rise":"-3.60%","time":"22:43","volumn":"6601.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.01","rise":"-3.56%","time":"22:44","volumn":"6681.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.67%","time":"22:45","volumn":"6711.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.71%","time":"22:46","volumn":"6723.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.97","rise":"-3.73%","time":"22:47","volumn":"6760.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.97","rise":"-3.73%","time":"22:48","volumn":"6767.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.97","rise":"-3.73%","time":"22:49","volumn":"6773.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.99","rise":"-3.65%","time":"22:50","volumn":"6855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.69%","time":"22:51","volumn":"6884.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.71%","time":"22:52","volumn":"6907.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.71%","time":"22:53","volumn":"6921.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.71%","time":"22:54","volumn":"6958.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.71%","time":"22:55","volumn":"6960.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.00","rise":"-3.60%","time":"22:56","volumn":"6995.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"23.00","rise":"-3.60%","time":"22:57","volumn":"7018.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.67%","time":"22:58","volumn":"7036.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.71%","time":"22:59","volumn":"7053.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.69%","time":"23:00","volumn":"7110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.98","rise":"-3.71%","time":"23:01","volumn":"7161.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.95","rise":"-3.83%","time":"23:02","volumn":"7222.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.88%","time":"23:03","volumn":"7257.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.90%","time":"23:04","volumn":"7297.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.94","rise":"-3.86%","time":"23:05","volumn":"7475.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.95","rise":"-3.83%","time":"23:06","volumn":"7488.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.88%","time":"23:07","volumn":"7536.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.88%","time":"23:08","volumn":"7538.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.88%","time":"23:09","volumn":"7541.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.95","rise":"-3.83%","time":"23:10","volumn":"7581.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.88%","time":"23:11","volumn":"7602.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.92%","time":"23:12","volumn":"7733.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.92","rise":"-3.94%","time":"23:13","volumn":"7764.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.88%","time":"23:14","volumn":"7835.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.92%","time":"23:15","volumn":"7898.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-3.96%","time":"23:16","volumn":"7922.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-3.98%","time":"23:17","volumn":"8000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-3.98%","time":"23:18","volumn":"8007.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-4.02%","time":"23:19","volumn":"8048.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-4.00%","time":"23:20","volumn":"8052.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-4.02%","time":"23:21","volumn":"8065.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-4.00%","time":"23:22","volumn":"8067.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-4.02%","time":"23:23","volumn":"8158.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-4.00%","time":"23:24","volumn":"8187.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-4.02%","time":"23:25","volumn":"8205.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:26","volumn":"8237.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.04%","time":"23:27","volumn":"8250.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:28","volumn":"8302.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.92","rise":"-3.94%","time":"23:29","volumn":"8446.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.92","rise":"-3.94%","time":"23:30","volumn":"8482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.92","rise":"-3.94%","time":"23:31","volumn":"8502.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.92","rise":"-3.94%","time":"23:32","volumn":"8503.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.92%","time":"23:33","volumn":"8510.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-3.96%","time":"23:34","volumn":"8650.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.92%","time":"23:35","volumn":"8726.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.90%","time":"23:36","volumn":"8744.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-3.98%","time":"23:37","volumn":"8804.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-4.02%","time":"23:38","volumn":"8881.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.88","rise":"-4.11%","time":"23:39","volumn":"8945.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:40","volumn":"9024.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.88","rise":"-4.11%","time":"23:41","volumn":"9047.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-4.02%","time":"23:42","volumn":"9087.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-4.00%","time":"23:43","volumn":"9117.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-3.96%","time":"23:44","volumn":"9182.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.93","rise":"-3.90%","time":"23:45","volumn":"9216.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-4.02%","time":"23:46","volumn":"9258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-4.00%","time":"23:47","volumn":"9288.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.91","rise":"-4.00%","time":"23:48","volumn":"9298.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-4.02%","time":"23:49","volumn":"9339.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.90","rise":"-4.02%","time":"23:50","volumn":"9361.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:51","volumn":"9474.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:52","volumn":"9490.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:53","volumn":"9515.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:54","volumn":"9539.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:55","volumn":"9559.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:56","volumn":"9569.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.07%","time":"23:57","volumn":"9601.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.04%","time":"23:58","volumn":"9617.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.89","rise":"-4.04%","time":"23:59","volumn":"9666.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.07%","time":"00:00","volumn":"9695.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"00:01","volumn":"9703.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"00:02","volumn":"9759.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"00:03","volumn":"9762.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"00:04","volumn":"9808.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"00:05","volumn":"9849.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"00:06","volumn":"9900.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.09%","time":"00:07","volumn":"9914.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.87","rise":"-4.15%","time":"00:08","volumn":"9933.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"00:09","volumn":"9943.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.19%","time":"00:10","volumn":"1.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"00:11","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.19%","time":"00:12","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.22%","time":"00:13","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.19%","time":"00:14","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.17%","time":"00:15","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.87","rise":"-4.15%","time":"00:16","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.19%","time":"00:17","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.21%","time":"00:18","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.20%","time":"00:19","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.21%","time":"00:20","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.27%","time":"00:21","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.83","rise":"-4.32%","time":"00:22","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.83","rise":"-4.32%","time":"00:23","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.38%","time":"00:24","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.81","rise":"-4.40%","time":"00:25","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.81","rise":"-4.40%","time":"00:26","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.80","rise":"-4.42%","time":"00:27","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.80","rise":"-4.44%","time":"00:28","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.80","rise":"-4.44%","time":"00:29","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.80","rise":"-4.44%","time":"00:30","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.81","rise":"-4.41%","time":"00:31","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.80","rise":"-4.44%","time":"00:32","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.81","rise":"-4.40%","time":"00:33","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.38%","time":"00:34","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.38%","time":"00:35","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.38%","time":"00:36","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.34%","time":"00:37","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.36%","time":"00:38","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.27%","time":"00:39","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.83","rise":"-4.32%","time":"00:40","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.25%","time":"00:41","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"00:42","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"00:43","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.30%","time":"00:44","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.83","rise":"-4.32%","time":"00:45","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.83","rise":"-4.32%","time":"00:46","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.27%","time":"00:47","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"00:48","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.21%","time":"00:49","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.18%","time":"00:50","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.19%","time":"00:51","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.19%","time":"00:52","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.18%","time":"00:53","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.18%","time":"00:54","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.17%","time":"00:55","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"00:56","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.09%","time":"00:57","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.09%","time":"00:58","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"00:59","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"01:00","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"01:01","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.07%","time":"01:02","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"01:03","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"01:04","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.13%","time":"01:05","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.87","rise":"-4.15%","time":"01:06","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"01:07","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"01:08","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.09%","time":"01:09","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"01:10","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.10%","time":"01:11","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"01:12","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.07%","time":"01:13","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.07%","time":"01:14","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"01:15","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"01:16","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.07%","time":"01:17","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.07%","time":"01:18","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.07%","time":"01:19","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.07%","time":"01:20","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"01:21","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.04%","time":"01:22","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"01:23","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"01:24","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"01:25","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.99%","time":"01:26","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"01:27","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"01:28","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"01:29","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.92","rise":"-3.94%","time":"01:30","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.94","rise":"-3.86%","time":"01:31","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.81%","time":"01:32","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.79%","time":"01:33","volumn":"1.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.79%","time":"01:34","volumn":"1.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:35","volumn":"1.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:36","volumn":"1.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.94","rise":"-3.86%","time":"01:37","volumn":"1.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.81%","time":"01:38","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.81%","time":"01:39","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.81%","time":"01:40","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.81%","time":"01:41","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.81%","time":"01:42","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.94","rise":"-3.86%","time":"01:43","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.88%","time":"01:44","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:45","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:46","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.92%","time":"01:47","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.92","rise":"-3.93%","time":"01:48","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.92","rise":"-3.94%","time":"01:49","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.92%","time":"01:50","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.92%","time":"01:51","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:52","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.88%","time":"01:53","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:54","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:55","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:56","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:57","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:58","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"01:59","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"02:00","volumn":"1.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"02:01","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.07%","time":"02:02","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:03","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"02:04","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:05","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:06","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"02:07","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"02:08","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"02:09","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.92%","time":"02:10","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.92","rise":"-3.93%","time":"02:11","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.92","rise":"-3.94%","time":"02:12","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.92%","time":"02:13","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"02:14","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"02:15","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:16","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"02:17","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-4.00%","time":"02:18","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:19","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:20","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.99%","time":"02:21","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:22","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:23","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-4.00%","time":"02:24","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"02:25","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.96%","time":"02:26","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:27","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:28","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:29","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:30","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.94","rise":"-3.86%","time":"02:31","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.88%","time":"02:32","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.88%","time":"02:33","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.83%","time":"02:34","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.81%","time":"02:35","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.81%","time":"02:36","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.94","rise":"-3.85%","time":"02:37","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.94","rise":"-3.86%","time":"02:38","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"02:39","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"02:40","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.88%","time":"02:41","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"02:42","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"02:43","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.94","rise":"-3.87%","time":"02:44","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.83%","time":"02:45","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.81%","time":"02:46","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.83%","time":"02:47","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.95","rise":"-3.83%","time":"02:48","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.88%","time":"02:49","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.90%","time":"02:50","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.93","rise":"-3.88%","time":"02:51","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.91","rise":"-3.98%","time":"02:52","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"02:53","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"02:54","volumn":"1.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.13%","time":"02:55","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.87","rise":"-4.15%","time":"02:56","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.17%","time":"02:57","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"02:58","volumn":"1.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"02:59","volumn":"1.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"03:00","volumn":"1.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.30%","time":"03:01","volumn":"1.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.27%","time":"03:02","volumn":"1.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.25%","time":"03:03","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.34%","time":"03:04","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.25%","time":"03:05","volumn":"1.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.25%","time":"03:06","volumn":"1.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.34%","time":"03:07","volumn":"1.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.30%","time":"03:08","volumn":"1.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.34%","time":"03:09","volumn":"1.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.90","rise":"-4.02%","time":"03:10","volumn":"1.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.09%","time":"03:11","volumn":"1.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.89","rise":"-4.09%","time":"03:12","volumn":"1.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"03:13","volumn":"1.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.21%","time":"03:14","volumn":"1.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.13%","time":"03:15","volumn":"1.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.87","rise":"-4.15%","time":"03:16","volumn":"1.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.87","rise":"-4.15%","time":"03:17","volumn":"1.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.87","rise":"-4.15%","time":"03:18","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.87","rise":"-4.15%","time":"03:19","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"03:20","volumn":"1.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.88","rise":"-4.11%","time":"03:21","volumn":"1.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.19%","time":"03:22","volumn":"1.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.19%","time":"03:23","volumn":"1.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"03:24","volumn":"1.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.25%","time":"03:25","volumn":"1.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.25%","time":"03:26","volumn":"1.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.21%","time":"03:27","volumn":"1.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.27%","time":"03:28","volumn":"1.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.30%","time":"03:29","volumn":"1.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.35%","time":"03:30","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.34%","time":"03:31","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.38%","time":"03:32","volumn":"1.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.83","rise":"-4.32%","time":"03:33","volumn":"1.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.85","rise":"-4.23%","time":"03:34","volumn":"1.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.17%","time":"03:35","volumn":"1.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.27%","time":"03:36","volumn":"1.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.27%","time":"03:37","volumn":"1.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.27%","time":"03:38","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.25%","time":"03:39","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.25%","time":"03:40","volumn":"1.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.86","rise":"-4.21%","time":"03:41","volumn":"1.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.25%","time":"03:42","volumn":"1.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.30%","time":"03:43","volumn":"1.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.82","rise":"-4.34%","time":"03:44","volumn":"2.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.81","rise":"-4.40%","time":"03:45","volumn":"2.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.76","rise":"-4.61%","time":"03:46","volumn":"2.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.75","rise":"-4.67%","time":"03:47","volumn":"2.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.77","rise":"-4.59%","time":"03:48","volumn":"2.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.76","rise":"-4.61%","time":"03:49","volumn":"2.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.79","rise":"-4.48%","time":"03:50","volumn":"2.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.77","rise":"-4.55%","time":"03:51","volumn":"2.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.77","rise":"-4.55%","time":"03:52","volumn":"2.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.80","rise":"-4.42%","time":"03:53","volumn":"2.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.84","rise":"-4.30%","time":"03:54","volumn":"2.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.80","rise":"-4.44%","time":"03:55","volumn":"2.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.79","rise":"-4.48%","time":"03:56","volumn":"2.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.78","rise":"-4.53%","time":"03:57","volumn":"2.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.79","rise":"-4.51%","time":"03:58","volumn":"2.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.75","rise":"-4.63%","time":"03:59","volumn":"2.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"22.77","rise":"-4.55%","time":"04:00","volumn":"2.63\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":"263.05\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["27.37","24.39","21.41","18.44","15.46"]},"cyrate":{"o":["1.97%","-9.12%","-20.21%","-31.31%","-42.40%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"26.84","rise":"0","time":"06\/16","volumn":"5.93\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"25.20","rise":"-6.11%","time":"06\/20","volumn":"4.20\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"24.97","rise":"-6.97%","time":"06\/21","volumn":"2.91\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"25.03","rise":"-6.74%","time":"06\/22","volumn":"4.12\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"24.65","rise":"-8.16%","time":"06\/23","volumn":"1.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"24.93","rise":"-7.12%","time":"06\/26","volumn":"5.22\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.18","rise":"-6.18%","time":"06\/27","volumn":"2.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"24.78","rise":"-7.68%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.60","rise":"-8.35%","time":"06\/29","volumn":"1.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.46","rise":"-8.87%","time":"06\/30","volumn":"2.12\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.53","rise":"-8.61%","time":"07\/03","volumn":"2.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.38","rise":"-9.17%","time":"07\/05","volumn":"3.17\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.36","rise":"-9.24%","time":"07\/06","volumn":"2.41\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.27","rise":"-9.58%","time":"07\/07","volumn":"2.05\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.48","rise":"-8.79%","time":"07\/10","volumn":"2.08\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"25.63","rise":"-4.51%","time":"07\/11","volumn":"4.24\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"26.08","rise":"-2.83%","time":"07\/12","volumn":"2.38\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"26.68","rise":"-0.60%","time":"07\/13","volumn":"1.95\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"26.50","rise":"-1.27%","time":"07\/14","volumn":"1.50\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"26.50","rise":"-1.27%","time":"07\/17","volumn":"7870.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"26.07","rise":"-2.87%","time":"07\/18","volumn":"1.98\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.81","rise":"-3.84%","time":"07\/19","volumn":"1.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.52","rise":"-4.92%","time":"07\/20","volumn":"1.92\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.47","rise":"-5.10%","time":"07\/21","volumn":"1.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"26.01","rise":"-3.09%","time":"07\/24","volumn":"2.80\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"26.10","rise":"-2.76%","time":"07\/25","volumn":"1.80\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"26.56","rise":"-1.04%","time":"07\/26","volumn":"1.94\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.95","rise":"-3.32%","time":"07\/27","volumn":"1.80\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.37","rise":"1.97%","time":"07\/28","volumn":"3.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.18","rise":"1.27%","time":"07\/31","volumn":"1.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.30","rise":"-2.01%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.00","rise":"-3.13%","time":"08\/02","volumn":"2.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.41","rise":"-1.60%","time":"08\/03","volumn":"2.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.17","rise":"-2.50%","time":"08\/04","volumn":"1.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.15","rise":"-2.57%","time":"08\/07","volumn":"1.45\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.98","rise":"-3.20%","time":"08\/08","volumn":"1.66\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.70","rise":"-4.25%","time":"08\/09","volumn":"1.23\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.57","rise":"-4.73%","time":"08\/10","volumn":"1.32\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.13","rise":"-6.37%","time":"08\/11","volumn":"2.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.26","rise":"-5.89%","time":"08\/14","volumn":"1.85\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.93","rise":"-7.12%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.67","rise":"-8.08%","time":"08\/16","volumn":"2.16\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.34","rise":"-9.31%","time":"08\/17","volumn":"3.21\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.50","rise":"-12.44%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"22.97","rise":"-14.42%","time":"08\/21","volumn":"4.26\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"22.98","rise":"-14.38%","time":"08\/22","volumn":"2.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.68","rise":"-11.77%","time":"08\/23","volumn":"3.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.74","rise":"-11.55%","time":"08\/24","volumn":"2.07\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.77","rise":"-11.44%","time":"08\/25","volumn":"2.46\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.77","rise":"-11.44%","time":"08\/28","volumn":"2.23\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.38","rise":"-9.17%","time":"08\/29","volumn":"3.69\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.87","rise":"-11.07%","time":"08\/30","volumn":"5.91\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.52","rise":"-8.64%","time":"08\/31","volumn":"6.09\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.63","rise":"-8.23%","time":"09\/01","volumn":"2.73\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.69","rise":"-8.01%","time":"09\/05","volumn":"2.73\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.25","rise":"-9.65%","time":"09\/06","volumn":"2.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.67","rise":"-11.81%","time":"09\/07","volumn":"3.53\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.86","rise":"-11.10%","time":"09\/08","volumn":"2.47\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.64","rise":"-11.92%","time":"09\/11","volumn":"1.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.26","rise":"-13.34%","time":"09\/12","volumn":"2.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.61","rise":"-12.03%","time":"09\/13","volumn":"5.19\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.48","rise":"-8.79%","time":"09\/14","volumn":"9.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.54","rise":"-8.57%","time":"09\/15","volumn":"6.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.43","rise":"-8.98%","time":"09\/18","volumn":"3.23\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"24.14","rise":"-10.06%","time":"09\/19","volumn":"2.56\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.10","rise":"-10.21%","time":"09\/20","volumn":"2.81\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.60","rise":"-12.07%","time":"09\/21","volumn":"3.42\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"23.84","rise":"-11.18%","time":"09\/22","volumn":"2.62\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"23.72","rise":"-11.62%","time":"09\/25","volumn":"1.61\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.55","rise":"-12.26%","time":"09\/26","volumn":"1.60\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.57","rise":"-12.18%","time":"09\/27","volumn":"1.98\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.38","rise":"-12.89%","time":"09\/28","volumn":"2.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"23.55","rise":"-12.26%","time":"09\/29","volumn":"1.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.52","rise":"-12.37%","time":"10\/02","volumn":"1.78\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.35","rise":"-13.00%","time":"10\/03","volumn":"1.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.17","rise":"-13.67%","time":"10\/04","volumn":"2.35\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.26","rise":"-13.34%","time":"10\/05","volumn":"1.30\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"23.99","rise":"-10.62%","time":"10\/06","volumn":"2.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.83","rise":"-11.21%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.01","rise":"-10.54%","time":"10\/10","volumn":"1.75\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.83","rise":"-11.21%","time":"10\/11","volumn":"2.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-12.70%","time":"10\/12","volumn":"1.71\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.53","rise":"-12.33%","time":"10\/13","volumn":"1.70\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.39","rise":"-12.85%","time":"10\/16","volumn":"1.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.39","rise":"-12.85%","time":"10\/17","volumn":"1.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.03","rise":"-14.20%","time":"10\/18","volumn":"1.99\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.77","rise":"-15.16%","time":"10\/19","volumn":"2.60\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"22.99","rise":"-14.34%","time":"10\/20","volumn":"2.18\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.75","rise":"-15.24%","time":"10\/23","volumn":"1.71\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"23.17","rise":"-13.67%","time":"10\/24","volumn":"2.86\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"23.13","rise":"-13.82%","time":"10\/25","volumn":"2.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.90","rise":"-14.68%","time":"10\/26","volumn":"2.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.93","rise":"-14.57%","time":"10\/27","volumn":"1.55\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.12","rise":"-13.86%","time":"10\/30","volumn":"1.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.95","rise":"-14.49%","time":"10\/31","volumn":"2.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"22.88","rise":"-14.75%","time":"11\/01","volumn":"1.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.31","rise":"-13.15%","time":"11\/02","volumn":"1.77\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.95","rise":"-10.77%","time":"11\/03","volumn":"2.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.80","rise":"-11.33%","time":"11\/06","volumn":"1.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.46","rise":"-12.59%","time":"11\/07","volumn":"1.67\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.43","rise":"-12.70%","time":"11\/08","volumn":"1.69\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.07","rise":"-14.05%","time":"11\/09","volumn":"1.92\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.50","rise":"-12.44%","time":"11\/10","volumn":"1.30\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.40","rise":"-12.82%","time":"11\/13","volumn":"2.79\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.77","rise":"-11.44%","time":"11\/14","volumn":"1.60\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.69","rise":"-11.74%","time":"11\/15","volumn":"5.26\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.42","rise":"-12.74%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"21.93","rise":"-18.29%","time":"11\/17","volumn":"9.20\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"21.45","rise":"-20.08%","time":"11\/20","volumn":"6.58\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"21.46","rise":"-20.04%","time":"11\/21","volumn":"2.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"21.60","rise":"-19.52%","time":"11\/22","volumn":"2.71\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"21.73","rise":"-19.02%","time":"11\/24","volumn":"1.16\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"21.70","rise":"-19.15%","time":"11\/27","volumn":"2.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"21.75","rise":"-18.96%","time":"11\/28","volumn":"2.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"21.69","rise":"-19.19%","time":"11\/29","volumn":"2.36\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.70","rise":"-19.15%","time":"11\/30","volumn":"4.74\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.65","rise":"-19.34%","time":"12\/01","volumn":"2.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.31","rise":"-20.60%","time":"12\/04","volumn":"2.98\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.77","rise":"-22.62%","time":"12\/05","volumn":"4.25\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.80","rise":"-22.50%","time":"12\/06","volumn":"2.54\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.64","rise":"-23.10%","time":"12\/07","volumn":"3.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.69","rise":"-22.91%","time":"12\/08","volumn":"2.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.40","rise":"-23.99%","time":"12\/11","volumn":"4.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.40","rise":"-23.99%","time":"12\/12","volumn":"4.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.78","rise":"-26.30%","time":"12\/13","volumn":"6.09\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.69","rise":"-26.64%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.21","rise":"-28.43%","time":"12\/15","volumn":"4.84\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.58","rise":"-27.05%","time":"12\/18","volumn":"4.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.32","rise":"-28.02%","time":"12\/19","volumn":"3.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.30","rise":"-28.09%","time":"12\/20","volumn":"2.08\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.39","rise":"-27.76%","time":"12\/21","volumn":"3.20\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.22","rise":"-28.39%","time":"12\/22","volumn":"1.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.55","rise":"-27.16%","time":"12\/26","volumn":"1.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.45","rise":"-27.53%","time":"12\/27","volumn":"1.61\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.25","rise":"-24.55%","time":"12\/28","volumn":"3.36\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.66","rise":"-23.03%","time":"12\/29","volumn":"2.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.08","rise":"-25.19%","time":"01\/02","volumn":"2.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.44","rise":"-23.85%","time":"01\/03","volumn":"3.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.87","rise":"-25.97%","time":"01\/04","volumn":"2.47\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.33","rise":"-27.98%","time":"01\/05","volumn":"2.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.03","rise":"-29.10%","time":"01\/08","volumn":"3.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.88","rise":"-29.66%","time":"01\/09","volumn":"2.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.51","rise":"-31.04%","time":"01\/10","volumn":"3.56\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.35","rise":"-31.63%","time":"01\/11","volumn":"4.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.46","rise":"-31.22%","time":"01\/12","volumn":"2.53\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.37","rise":"-35.28%","time":"01\/16","volumn":"6.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.42","rise":"-35.10%","time":"01\/17","volumn":"4.68\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.13","rise":"-36.18%","time":"01\/18","volumn":"2.89\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.76","rise":"-37.56%","time":"01\/19","volumn":"4.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.26","rise":"-39.42%","time":"01\/22","volumn":"5.33\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.86","rise":"-37.18%","time":"01\/23","volumn":"4.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.86","rise":"-37.18%","time":"01\/24","volumn":"3.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.62","rise":"-38.08%","time":"01\/25","volumn":"3.57\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.35","rise":"-39.08%","time":"01\/26","volumn":"2.77\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.23","rise":"-39.53%","time":"01\/29","volumn":"5.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.86","rise":"-40.91%","time":"01\/30","volumn":"3.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.74","rise":"-41.36%","time":"01\/31","volumn":"3.04\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.92","rise":"-40.69%","time":"02\/01","volumn":"2.23\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.46","rise":"-42.40%","time":"02\/02","volumn":"3.27\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.97","rise":"-40.50%","time":"02\/05","volumn":"4.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.20","rise":"-35.92%","time":"02\/06","volumn":"5.96\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.02","rise":"-36.59%","time":"02\/07","volumn":"3.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.44","rise":"-38.75%","time":"02\/08","volumn":"2.04\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.57","rise":"-38.26%","time":"02\/09","volumn":"1.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.84","rise":"-37.26%","time":"02\/12","volumn":"1.71\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.78","rise":"-37.48%","time":"02\/13","volumn":"2.32\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"17.30","rise":"-35.54%","time":"02\/14","volumn":"3.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.51","rise":"-34.76%","time":"02\/15","volumn":"2.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.86","rise":"-33.46%","time":"02\/16","volumn":"4.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.23","rise":"-32.08%","time":"02\/20","volumn":"5.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.37","rise":"-31.56%","time":"02\/21","volumn":"3.98\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.42","rise":"-31.37%","time":"02\/22","volumn":"3.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.87","rise":"-29.69%","time":"02\/23","volumn":"4.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.45","rise":"-31.26%","time":"02\/26","volumn":"1.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.42","rise":"-31.37%","time":"02\/27","volumn":"1.70\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.52","rise":"-31.00%","time":"02\/28","volumn":"2.34\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.57","rise":"-30.81%","time":"02\/29","volumn":"3.94\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.69","rise":"-26.64%","time":"03\/01","volumn":"5.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.83","rise":"-26.12%","time":"03\/04","volumn":"8.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.43","rise":"-27.61%","time":"03\/05","volumn":"7.40\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.82","rise":"-26.15%","time":"03\/06","volumn":"4.74\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.45","rise":"-27.53%","time":"03\/07","volumn":"3.83\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.52","rise":"-27.27%","time":"03\/08","volumn":"3.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.48","rise":"-27.42%","time":"03\/11","volumn":"2.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.33","rise":"-24.25%","time":"03\/12","volumn":"6.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"21.05","rise":"-21.57%","time":"03\/13","volumn":"8.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.96","rise":"-21.91%","time":"03\/14","volumn":"7.98\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"21.19","rise":"-21.05%","time":"03\/15","volumn":"5.22\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.05","rise":"-21.57%","time":"03\/18","volumn":"5.58\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"21.04","rise":"-21.61%","time":"03\/19","volumn":"4.18\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.99","rise":"-18.07%","time":"03\/20","volumn":"9.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.05","rise":"-21.57%","time":"03\/21","volumn":"8.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.40","rise":"-23.99%","time":"03\/22","volumn":"7.42\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"20.47","rise":"-23.73%","time":"03\/25","volumn":"6.22\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"20.41","rise":"-23.96%","time":"03\/26","volumn":"4.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.65","rise":"-23.06%","time":"03\/27","volumn":"3.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.32","rise":"-24.29%","time":"03\/28","volumn":"4.04\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"20.83","rise":"-22.39%","time":"04\/01","volumn":"1.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.42","rise":"-20.19%","time":"04\/02","volumn":"4.99\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.95","rise":"-21.94%","time":"04\/03","volumn":"3.43\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"20.69","rise":"-22.91%","time":"04\/04","volumn":"1.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"20.28","rise":"-24.44%","time":"04\/05","volumn":"4.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"20.12","rise":"-25.04%","time":"04\/08","volumn":"7.70\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.48","rise":"-23.70%","time":"04\/09","volumn":"5.86\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"20.42","rise":"-23.92%","time":"04\/10","volumn":"3.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"20.17","rise":"-24.85%","time":"04\/11","volumn":"3.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"-28.24%","time":"04\/12","volumn":"3.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.54","rise":"-27.20%","time":"04\/15","volumn":"3.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.36","rise":"-27.87%","time":"04\/16","volumn":"5.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.31","rise":"-28.06%","time":"04\/17","volumn":"8.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.00","rise":"-25.48%","time":"04\/18","volumn":"4.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.94","rise":"-25.71%","time":"04\/19","volumn":"3.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.10","rise":"-25.11%","time":"04\/22","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"-24.59%","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"-21.50%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"-20.98%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"-19.49%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"-20.49%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"-21.80%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"-21.50%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"-19.45%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"-19.97%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"-20.27%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"-23.44%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"-23.92%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"-21.72%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"-22.32%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"-18.89%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"-19.60%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-20.31%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"-12.15%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"-8.38%","time":"05\/17","volumn":"7.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.56","rise":"-8.49%","time":"05\/20","volumn":"3.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"-7.79%","time":"05\/21","volumn":"4.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"-7.75%","time":"05\/22","volumn":"5.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"24.51","rise":"-8.68%","time":"05\/23","volumn":"3.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.08","rise":"-10.28%","time":"05\/24","volumn":"3.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.66","rise":"-8.12%","time":"05\/28","volumn":"3.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.05","rise":"-10.39%","time":"05\/29","volumn":"2.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.86","rise":"-11.10%","time":"05\/30","volumn":"3.36\u4e07"}],"points":"240"}}

没有更多结果了~