为你提供专业速运，链接你的品质生活

物流追踪

该单号暂无物流进展，请稍后再试，或检查公司和单号是否有误！

• 我要寄件
• 运费时效
• 网点查询

{"amount":"2305.54\u4e07","changeAmount":"-0.04","close":"20.75","currentPrice":"20.71","currenttime":"2024-07-02 04:01:00","e":{"@attributes":{"datetime":"2024-07-02 04:01:00","e1":"20.71","e2":"-0.04","e3":"(-0.19%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/27","06\/28","06\/29","07\/01","07\/02"]},"cy":{"o":["21.60","21.33","21.05","20.78","20.51"]},"cyrate":{"o":["0.37%","-0.89%","-2.16%","-3.43%","-4.69%"]},"p":[{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.52","rise":"0","time":"02:35","volumn":"58.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.52","rise":"0.02%","time":"02:40","volumn":"126.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.52","rise":"0.00%","time":"02:45","volumn":"48.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.52","rise":"0.00%","time":"02:50","volumn":"176.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.52","rise":"0.02%","time":"02:55","volumn":"142.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.52","rise":"0.00%","time":"03:00","volumn":"89.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.52","rise":"0.02%","time":"03:05","volumn":"242.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.52","rise":"0.00%","time":"03:10","volumn":"115.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.50","rise":"-0.07%","time":"03:15","volumn":"207.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.51","rise":"-0.05%","time":"03:20","volumn":"138.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.55","rise":"0.12%","time":"03:25","volumn":"252.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.59","rise":"0.30%","time":"03:30","volumn":"256.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.59","rise":"0.30%","time":"03:35","volumn":"332.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.58","rise":"0.28%","time":"03:40","volumn":"244.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.59","rise":"0.35%","time":"03:45","volumn":"284.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.57","rise":"0.21%","time":"03:50","volumn":"639.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.60","rise":"0.37%","time":"03:55","volumn":"839.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.55","rise":"0.14%","time":"04:00","volumn":"7966.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.46","rise":"-0.28%","time":"21:35","volumn":"360.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.42","rise":"-0.46%","time":"21:40","volumn":"56.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.55","rise":"0.14%","time":"21:45","volumn":"129.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.52","rise":"0.00%","time":"21:50","volumn":"159.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.48","rise":"-0.19%","time":"21:55","volumn":"94.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.47","rise":"-0.23%","time":"22:00","volumn":"99.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.48","rise":"-0.19%","time":"22:05","volumn":"186.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.45","rise":"-0.35%","time":"22:10","volumn":"207.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.44","rise":"-0.37%","time":"22:15","volumn":"99.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.42","rise":"-0.46%","time":"22:20","volumn":"92.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.42","rise":"-0.46%","time":"22:25","volumn":"127.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.40","rise":"-0.56%","time":"22:30","volumn":"106.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.44","rise":"-0.37%","time":"22:35","volumn":"119.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.40","rise":"-0.56%","time":"22:40","volumn":"116.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.38","rise":"-0.67%","time":"22:45","volumn":"108.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.36","rise":"-0.74%","time":"22:50","volumn":"176.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.42","rise":"-0.46%","time":"22:55","volumn":"124.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.44","rise":"-0.37%","time":"23:00","volumn":"136.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.41","rise":"-0.51%","time":"23:05","volumn":"91.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.39","rise":"-0.58%","time":"23:10","volumn":"126.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.39","rise":"-0.60%","time":"23:15","volumn":"137.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.39","rise":"-0.58%","time":"23:20","volumn":"68.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.43","rise":"-0.44%","time":"23:25","volumn":"169.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.43","rise":"-0.39%","time":"23:30","volumn":"68.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.36","rise":"-0.74%","time":"23:35","volumn":"704.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.35","rise":"-0.79%","time":"23:40","volumn":"822.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.36","rise":"-0.74%","time":"23:45","volumn":"107.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.36","rise":"-0.74%","time":"23:50","volumn":"152.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.32","rise":"-0.91%","time":"23:55","volumn":"183.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.36","rise":"-0.74%","time":"00:00","volumn":"105.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.38","rise":"-0.67%","time":"00:05","volumn":"141.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.34","rise":"-0.84%","time":"00:10","volumn":"142.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.31","rise":"-0.98%","time":"00:15","volumn":"118.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.32","rise":"-0.95%","time":"00:20","volumn":"171.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.28","rise":"-1.12%","time":"00:25","volumn":"114.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.29","rise":"-1.07%","time":"00:30","volumn":"211.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.29","rise":"-1.07%","time":"00:35","volumn":"238.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.27","rise":"-1.14%","time":"00:40","volumn":"121.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.26","rise":"-1.21%","time":"00:45","volumn":"91.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.24","rise":"-1.30%","time":"00:50","volumn":"99.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.27","rise":"-1.14%","time":"00:55","volumn":"199.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.28","rise":"-1.12%","time":"01:00","volumn":"104.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.29","rise":"-1.09%","time":"01:05","volumn":"118.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.24","rise":"-1.30%","time":"01:10","volumn":"129.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.23","rise":"-1.37%","time":"01:15","volumn":"348.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.25","rise":"-1.25%","time":"01:20","volumn":"152.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.26","rise":"-1.21%","time":"01:25","volumn":"174.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.25","rise":"-1.23%","time":"01:30","volumn":"65.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.25","rise":"-1.25%","time":"01:35","volumn":"60.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.25","rise":"-1.23%","time":"01:40","volumn":"180.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.28","rise":"-1.12%","time":"01:45","volumn":"86.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.27","rise":"-1.14%","time":"01:50","volumn":"257.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.26","rise":"-1.21%","time":"01:55","volumn":"138.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.27","rise":"-1.16%","time":"02:00","volumn":"222.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.24","rise":"-1.30%","time":"02:05","volumn":"104.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.23","rise":"-1.35%","time":"02:10","volumn":"159.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.20","rise":"-1.49%","time":"02:15","volumn":"260.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.20","rise":"-1.51%","time":"02:20","volumn":"123.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.20","rise":"-1.49%","time":"02:25","volumn":"120.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.18","rise":"-1.56%","time":"02:30","volumn":"151.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.18","rise":"-1.58%","time":"02:35","volumn":"289.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.16","rise":"-1.67%","time":"02:40","volumn":"166.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.16","rise":"-1.67%","time":"02:45","volumn":"205.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.16","rise":"-1.67%","time":"02:50","volumn":"159.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.17","rise":"-1.63%","time":"02:55","volumn":"256.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.16","rise":"-1.67%","time":"03:00","volumn":"172.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.15","rise":"-1.72%","time":"03:05","volumn":"140.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.14","rise":"-1.77%","time":"03:10","volumn":"105.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.15","rise":"-1.72%","time":"03:15","volumn":"244.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.18","rise":"-1.60%","time":"03:20","volumn":"299.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.16","rise":"-1.67%","time":"03:25","volumn":"289.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.15","rise":"-1.72%","time":"03:30","volumn":"308.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.14","rise":"-1.79%","time":"03:35","volumn":"274.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.12","rise":"-1.84%","time":"03:40","volumn":"405.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.14","rise":"-1.79%","time":"03:45","volumn":"465.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.14","rise":"-1.79%","time":"03:50","volumn":"814.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.11","rise":"-1.88%","time":"03:55","volumn":"1184.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.10","rise":"-1.95%","time":"04:00","volumn":"6523.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.51","rise":"-4.69%","time":"21:35","volumn":"1832.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.57","rise":"-4.39%","time":"21:40","volumn":"451.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.66","rise":"-4.02%","time":"21:45","volumn":"477.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.77","rise":"-3.46%","time":"21:50","volumn":"863.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.88","rise":"-2.97%","time":"21:55","volumn":"298.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.88","rise":"-3.00%","time":"22:00","volumn":"440.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.88","rise":"-3.00%","time":"22:05","volumn":"544.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.91","rise":"-2.83%","time":"22:10","volumn":"266.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.93","rise":"-2.72%","time":"22:15","volumn":"266.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.05","rise":"-2.16%","time":"22:20","volumn":"573.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.09","rise":"-2.00%","time":"22:25","volumn":"353.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.07","rise":"-2.07%","time":"22:30","volumn":"338.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.08","rise":"-2.04%","time":"22:35","volumn":"207.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.09","rise":"-2.00%","time":"22:40","volumn":"286.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"21.07","rise":"-2.07%","time":"22:45","volumn":"155.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.97","rise":"-2.56%","time":"22:50","volumn":"458.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.98","rise":"-2.51%","time":"22:55","volumn":"174.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.95","rise":"-2.63%","time":"23:00","volumn":"155.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.94","rise":"-2.70%","time":"23:05","volumn":"82.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.98","rise":"-2.53%","time":"23:10","volumn":"155.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.98","rise":"-2.53%","time":"23:15","volumn":"78.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.98","rise":"-2.49%","time":"23:20","volumn":"87.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.96","rise":"-2.58%","time":"23:25","volumn":"115.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.98","rise":"-2.51%","time":"23:30","volumn":"105.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.95","rise":"-2.63%","time":"23:35","volumn":"66.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.98","rise":"-2.53%","time":"23:40","volumn":"83.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.97","rise":"-2.56%","time":"23:45","volumn":"132.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.95","rise":"-2.63%","time":"23:50","volumn":"72.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.93","rise":"-2.76%","time":"23:55","volumn":"158.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.94","rise":"-2.70%","time":"00:00","volumn":"120.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"00:05","volumn":"101.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"00:10","volumn":"161.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"00:15","volumn":"90.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.81%","time":"00:20","volumn":"145.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.81%","time":"00:25","volumn":"104.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"00:30","volumn":"138.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"00:35","volumn":"425.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"00:40","volumn":"330.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"00:45","volumn":"143.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"00:50","volumn":"60.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"00:55","volumn":"172.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"01:00","volumn":"49.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"01:05","volumn":"72.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"01:10","volumn":"112.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"01:15","volumn":"188.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"01:20","volumn":"61.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"01:25","volumn":"40.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"01:30","volumn":"166.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"01:35","volumn":"61.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"01:40","volumn":"49.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"01:45","volumn":"77.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"01:50","volumn":"93.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"01:55","volumn":"26.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"02:00","volumn":"57.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"02:05","volumn":"179.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"02:10","volumn":"79.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"02:15","volumn":"63.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"02:20","volumn":"84.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"02:25","volumn":"60.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"02:30","volumn":"92.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"02:35","volumn":"176.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"02:40","volumn":"25.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"02:45","volumn":"161.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.90","rise":"-2.88%","time":"02:50","volumn":"106.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"02:55","volumn":"96.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"03:00","volumn":"38.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"03:05","volumn":"102.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"03:10","volumn":"121.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.86%","time":"03:15","volumn":"36.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.91","rise":"-2.83%","time":"03:20","volumn":"256.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.92","rise":"-2.80%","time":"03:25","volumn":"178.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.96","rise":"-2.58%","time":"03:30","volumn":"354.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.95","rise":"-2.65%","time":"03:35","volumn":"185.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.95","rise":"-2.63%","time":"03:40","volumn":"306.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.98","rise":"-2.49%","time":"03:45","volumn":"262.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.95","rise":"-2.67%","time":"03:50","volumn":"576.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.89","rise":"-2.95%","time":"03:55","volumn":"1386.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.87","rise":"-3.02%","time":"04:00","volumn":"4700.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.82","rise":"-3.25%","time":"21:35","volumn":"555.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.81","rise":"-3.30%","time":"21:40","volumn":"170.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.81","rise":"-3.30%","time":"21:45","volumn":"92.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.86","rise":"-3.07%","time":"21:50","volumn":"86.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.84","rise":"-3.16%","time":"21:55","volumn":"86.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.89","rise":"-2.94%","time":"22:00","volumn":"78.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.87","rise":"-3.02%","time":"22:05","volumn":"144.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.88","rise":"-3.00%","time":"22:10","volumn":"98.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.89","rise":"-2.90%","time":"22:15","volumn":"290.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.94","rise":"-2.70%","time":"22:20","volumn":"124.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"21.01","rise":"-2.37%","time":"22:25","volumn":"198.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"21.03","rise":"-2.28%","time":"22:30","volumn":"111.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"21.04","rise":"-2.23%","time":"22:35","volumn":"108.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"21.00","rise":"-2.44%","time":"22:40","volumn":"116.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.95","rise":"-2.65%","time":"22:45","volumn":"100.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.98","rise":"-2.53%","time":"22:50","volumn":"101.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.95","rise":"-2.63%","time":"22:55","volumn":"78.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.98","rise":"-2.53%","time":"23:00","volumn":"73.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.98","rise":"-2.53%","time":"23:05","volumn":"163.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.95","rise":"-2.65%","time":"23:10","volumn":"82.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.94","rise":"-2.70%","time":"23:15","volumn":"61.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.96","rise":"-2.58%","time":"23:20","volumn":"79.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.98","rise":"-2.51%","time":"23:25","volumn":"59.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.98","rise":"-2.53%","time":"23:30","volumn":"81.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.97","rise":"-2.55%","time":"23:35","volumn":"36.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"21.00","rise":"-2.42%","time":"23:40","volumn":"83.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.98","rise":"-2.51%","time":"23:45","volumn":"62.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.96","rise":"-2.58%","time":"23:50","volumn":"53.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.96","rise":"-2.61%","time":"23:55","volumn":"85.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.96","rise":"-2.60%","time":"00:00","volumn":"67.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.93","rise":"-2.74%","time":"00:05","volumn":"56.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.91","rise":"-2.81%","time":"00:10","volumn":"50.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.90","rise":"-2.89%","time":"00:15","volumn":"43.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.89","rise":"-2.90%","time":"00:20","volumn":"91.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.88","rise":"-3.00%","time":"00:25","volumn":"56.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.88","rise":"-3.00%","time":"00:30","volumn":"49.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.85","rise":"-3.11%","time":"00:35","volumn":"83.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.86","rise":"-3.07%","time":"00:40","volumn":"117.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.87","rise":"-3.02%","time":"00:45","volumn":"63.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.85","rise":"-3.11%","time":"00:50","volumn":"86.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.16%","time":"00:55","volumn":"64.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.16%","time":"01:00","volumn":"36.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.18%","time":"01:05","volumn":"78.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.86","rise":"-3.04%","time":"01:10","volumn":"84.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.86","rise":"-3.09%","time":"01:15","volumn":"86.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.85","rise":"-3.11%","time":"01:20","volumn":"78.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.86","rise":"-3.09%","time":"01:25","volumn":"16.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.86","rise":"-3.07%","time":"01:30","volumn":"66.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.87","rise":"-3.02%","time":"01:35","volumn":"113.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.87","rise":"-3.02%","time":"01:40","volumn":"68.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.86","rise":"-3.09%","time":"01:45","volumn":"19.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.85","rise":"-3.11%","time":"01:50","volumn":"67.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.14%","time":"01:55","volumn":"57.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.16%","time":"02:00","volumn":"37.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.18%","time":"02:05","volumn":"64.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.85","rise":"-3.11%","time":"02:10","volumn":"99.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.85","rise":"-3.11%","time":"02:15","volumn":"31.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.86","rise":"-3.07%","time":"02:20","volumn":"70.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.18%","time":"02:25","volumn":"43.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.14%","time":"02:30","volumn":"49.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.14%","time":"02:35","volumn":"21.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.16%","time":"02:40","volumn":"92.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.84","rise":"-3.18%","time":"02:45","volumn":"23.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.82","rise":"-3.28%","time":"02:50","volumn":"153.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.80","rise":"-3.35%","time":"02:55","volumn":"38.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.80","rise":"-3.37%","time":"03:00","volumn":"32.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.78","rise":"-3.44%","time":"03:05","volumn":"115.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.78","rise":"-3.44%","time":"03:10","volumn":"130.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.77","rise":"-3.46%","time":"03:15","volumn":"51.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.78","rise":"-3.44%","time":"03:20","volumn":"69.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.77","rise":"-3.49%","time":"03:25","volumn":"413.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.73","rise":"-3.65%","time":"03:30","volumn":"403.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.72","rise":"-3.72%","time":"03:35","volumn":"229.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.70","rise":"-3.79%","time":"03:40","volumn":"349.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.70","rise":"-3.83%","time":"03:45","volumn":"486.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.69","rise":"-3.86%","time":"03:50","volumn":"351.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.75","rise":"-3.55%","time":"03:55","volumn":"1108.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"20.75","rise":"-3.58%","time":"04:00","volumn":"1.82\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.73","rise":"-3.67%","time":"21:35","volumn":"310.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-3.74%","time":"21:40","volumn":"85.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.74","rise":"-3.62%","time":"21:45","volumn":"110.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.69","rise":"-3.86%","time":"21:50","volumn":"65.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-4.09%","time":"21:55","volumn":"126.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-4.11%","time":"22:00","volumn":"171.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.73","rise":"-3.69%","time":"22:05","volumn":"97.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.66","rise":"-3.97%","time":"22:10","volumn":"162.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-4.09%","time":"22:15","volumn":"150.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.68","rise":"-3.90%","time":"22:20","volumn":"105.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-4.21%","time":"22:25","volumn":"86.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.62","rise":"-4.18%","time":"22:30","volumn":"199.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-4.32%","time":"22:35","volumn":"62.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-4.41%","time":"22:40","volumn":"102.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-4.39%","time":"22:45","volumn":"47.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-4.37%","time":"22:50","volumn":"100.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-4.46%","time":"22:55","volumn":"59.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-4.41%","time":"23:00","volumn":"31.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-4.46%","time":"23:05","volumn":"74.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-4.34%","time":"23:10","volumn":"214.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-4.41%","time":"23:15","volumn":"60.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-4.48%","time":"23:20","volumn":"46.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-4.41%","time":"23:25","volumn":"71.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-4.34%","time":"23:30","volumn":"50.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-4.46%","time":"23:35","volumn":"21.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-4.46%","time":"23:40","volumn":"93.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-4.46%","time":"23:45","volumn":"27.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-4.41%","time":"23:50","volumn":"36.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-4.32%","time":"23:55","volumn":"23.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-4.25%","time":"00:00","volumn":"320.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-4.30%","time":"00:05","volumn":"36.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-4.14%","time":"00:10","volumn":"37.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-3.95%","time":"00:15","volumn":"151.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-3.90%","time":"00:20","volumn":"40.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-3.86%","time":"00:25","volumn":"30.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.81%","time":"00:30","volumn":"57.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-3.86%","time":"00:35","volumn":"60.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.79%","time":"00:40","volumn":"47.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-3.88%","time":"00:45","volumn":"50.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-3.95%","time":"00:50","volumn":"27.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-4.04%","time":"00:55","volumn":"45.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-3.93%","time":"01:00","volumn":"52.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-3.95%","time":"01:05","volumn":"56.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-3.86%","time":"01:10","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-3.86%","time":"01:15","volumn":"37.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-3.76%","time":"01:20","volumn":"72.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.80%","time":"01:25","volumn":"62.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.81%","time":"01:30","volumn":"57.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.81%","time":"01:35","volumn":"14.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.81%","time":"01:40","volumn":"124.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.81%","time":"01:45","volumn":"55.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.83%","time":"01:50","volumn":"28.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.81%","time":"01:55","volumn":"70.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-3.88%","time":"02:00","volumn":"88.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-3.93%","time":"02:05","volumn":"12.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-3.93%","time":"02:10","volumn":"36.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-3.95%","time":"02:15","volumn":"109.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-3.95%","time":"02:20","volumn":"31.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-4.04%","time":"02:25","volumn":"76.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-4.11%","time":"02:30","volumn":"27.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-4.30%","time":"02:35","volumn":"294.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-4.25%","time":"02:40","volumn":"25.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-4.14%","time":"02:45","volumn":"83.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-4.07%","time":"02:50","volumn":"35.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-4.09%","time":"02:55","volumn":"35.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-4.11%","time":"03:00","volumn":"68.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-4.18%","time":"03:05","volumn":"122.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-4.09%","time":"03:10","volumn":"28.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-4.21%","time":"03:15","volumn":"149.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-4.21%","time":"03:20","volumn":"73.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-4.18%","time":"03:25","volumn":"73.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-4.04%","time":"03:30","volumn":"107.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-4.00%","time":"03:35","volumn":"278.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-3.86%","time":"03:40","volumn":"178.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-3.88%","time":"03:45","volumn":"220.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-3.81%","time":"03:50","volumn":"464.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-3.86%","time":"03:55","volumn":"555.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-3.76%","time":"04:00","volumn":"3629.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.46","ratio":"0.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"545.34","ratio":"0.21%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"481.92","ratio":"0.59%"}],"marketCapitalization":"167.06\u4ebf","maxPrice":"21.05","minPrice":"20.54","monthlyTendency":{"cx":{"o":["2024\/06\/03","2024\/07\/01"]},"cy":{"o":["23.85","23.07","22.28","21.50","20.71"]},"cyrate":{"o":["3.07%","-0.32%","-3.72%","-7.11%","-10.50%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.14","rise":"0","time":"06\/03","volumn":"2.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.30","rise":"0.69%","time":"06\/04","volumn":"3.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.51","rise":"1.60%","time":"06\/05","volumn":"1.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.85","rise":"3.07%","time":"06\/06","volumn":"1.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.66","rise":"2.25%","time":"06\/07","volumn":"2.36\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"23.77","rise":"2.72%","time":"06\/10","volumn":"1.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"22.86","rise":"-1.21%","time":"06\/11","volumn":"2.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"22.34","rise":"-3.46%","time":"06\/12","volumn":"3.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"22.47","rise":"-2.90%","time":"06\/13","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"22.46","rise":"-2.94%","time":"06\/14","volumn":"2.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"22.41","rise":"-3.15%","time":"06\/17","volumn":"1.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"22.06","rise":"-4.67%","time":"06\/18","volumn":"1.93\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"21.45","rise":"-7.30%","time":"06\/20","volumn":"3.04\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"21.32","rise":"-7.87%","time":"06\/21","volumn":"2.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"22.02","rise":"-4.84%","time":"06\/24","volumn":"2.82\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"21.55","rise":"-6.87%","time":"06\/25","volumn":"2.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.10","rise":"-8.82%","time":"06\/26","volumn":"2.22\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.87","rise":"-9.81%","time":"06\/27","volumn":"2.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.75","rise":"-10.33%","time":"06\/28","volumn":"2.77\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-10.50%","time":"07\/01","volumn":"1.12\u4e07"}],"points":"20"},"open":"20.89","priceChangeRatio":"-0.19%","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":["20.85","20.77","20.70","20.62","20.55"]},"cyrate":{"o":["0.47%","0.11%","-0.25%","-0.60%","-0.96%"]},"p":[{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.74","rise":"-0.05%","time":"21:31","volumn":"247.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.74","rise":"-0.05%","time":"21:32","volumn":"255.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.85","rise":"0.47%","time":"21:33","volumn":"283.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.80","rise":"0.22%","time":"21:34","volumn":"297.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.73","rise":"-0.10%","time":"21:35","volumn":"310.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.75","rise":"0.02%","time":"21:36","volumn":"331.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.69","rise":"-0.29%","time":"21:37","volumn":"333.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-0.17%","time":"21:38","volumn":"336.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.73","rise":"-0.10%","time":"21:39","volumn":"365.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-0.17%","time":"21:40","volumn":"395.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-0.19%","time":"21:41","volumn":"421.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-0.19%","time":"21:42","volumn":"421.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.73","rise":"-0.10%","time":"21:43","volumn":"480.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.72","rise":"-0.14%","time":"21:44","volumn":"489.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.74","rise":"-0.05%","time":"21:45","volumn":"505.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-0.19%","time":"21:46","volumn":"521.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.69","rise":"-0.29%","time":"21:47","volumn":"526.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.66","rise":"-0.43%","time":"21:48","volumn":"529.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.68","rise":"-0.34%","time":"21:49","volumn":"542.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.69","rise":"-0.29%","time":"21:50","volumn":"570.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.69","rise":"-0.29%","time":"21:51","volumn":"571.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.69","rise":"-0.29%","time":"21:52","volumn":"578.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.70","rise":"-0.27%","time":"21:53","volumn":"608.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.68","rise":"-0.34%","time":"21:54","volumn":"655.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.53%","time":"21:55","volumn":"697.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.67","rise":"-0.39%","time":"21:56","volumn":"771.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.68","rise":"-0.36%","time":"21:57","volumn":"814.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.67","rise":"-0.39%","time":"21:58","volumn":"838.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.65","rise":"-0.48%","time":"21:59","volumn":"850.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.55%","time":"22:00","volumn":"869.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.53%","time":"22:01","volumn":"893.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.67","rise":"-0.39%","time":"22:02","volumn":"908.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.67","rise":"-0.39%","time":"22:03","volumn":"912.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.67","rise":"-0.39%","time":"22:04","volumn":"940.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.73","rise":"-0.12%","time":"22:05","volumn":"966.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.70","rise":"-0.22%","time":"22:06","volumn":"1032.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-0.17%","time":"22:07","volumn":"1065.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.70","rise":"-0.27%","time":"22:08","volumn":"1076.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.70","rise":"-0.27%","time":"22:09","volumn":"1101.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.66","rise":"-0.41%","time":"22:10","volumn":"1129.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.66","rise":"-0.43%","time":"22:11","volumn":"1133.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.53%","time":"22:12","volumn":"1153.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.63","rise":"-0.58%","time":"22:13","volumn":"1227.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.55%","time":"22:14","volumn":"1266.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.53%","time":"22:15","volumn":"1280.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.67","rise":"-0.39%","time":"22:16","volumn":"1311.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.67","rise":"-0.39%","time":"22:17","volumn":"1329.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.68","rise":"-0.34%","time":"22:18","volumn":"1343.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.68","rise":"-0.31%","time":"22:19","volumn":"1380.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.68","rise":"-0.34%","time":"22:20","volumn":"1385.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.65","rise":"-0.48%","time":"22:21","volumn":"1404.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.53%","time":"22:22","volumn":"1412.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.63","rise":"-0.58%","time":"22:23","volumn":"1416.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.64","rise":"-0.53%","time":"22:24","volumn":"1441.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.65%","time":"22:25","volumn":"1471.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.70%","time":"22:26","volumn":"1546.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.70%","time":"22:27","volumn":"1549.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.70%","time":"22:28","volumn":"1563.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.70%","time":"22:29","volumn":"1592.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.62","rise":"-0.63%","time":"22:30","volumn":"1671.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.67%","time":"22:31","volumn":"1690.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.67%","time":"22:32","volumn":"1693.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.75%","time":"22:33","volumn":"1700.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.77%","time":"22:34","volumn":"1724.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.77%","time":"22:35","volumn":"1733.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-0.82%","time":"22:36","volumn":"1737.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-0.82%","time":"22:37","volumn":"1760.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-0.82%","time":"22:38","volumn":"1761.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.77%","time":"22:39","volumn":"1771.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"22:40","volumn":"1835.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"22:41","volumn":"1849.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"22:42","volumn":"1858.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"22:43","volumn":"1873.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"22:44","volumn":"1877.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"22:45","volumn":"1883.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"22:46","volumn":"1883.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"22:47","volumn":"1889.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"22:48","volumn":"1895.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-0.82%","time":"22:49","volumn":"1910.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-0.82%","time":"22:50","volumn":"1983.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"22:51","volumn":"2010.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"22:52","volumn":"2021.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"22:53","volumn":"2026.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"22:54","volumn":"2040.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"22:55","volumn":"2042.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-0.96%","time":"22:56","volumn":"2053.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-0.94%","time":"22:57","volumn":"2061.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"22:58","volumn":"2064.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"22:59","volumn":"2064.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:00","volumn":"2073.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"23:01","volumn":"2090.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"23:02","volumn":"2094.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:03","volumn":"2145.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:04","volumn":"2147.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:05","volumn":"2147.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"23:06","volumn":"2164.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"23:07","volumn":"2199.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.84%","time":"23:08","volumn":"2202.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.75%","time":"23:09","volumn":"2221.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.80%","time":"23:10","volumn":"2362.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.70%","time":"23:11","volumn":"2396.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.70%","time":"23:12","volumn":"2396.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-0.82%","time":"23:13","volumn":"2417.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-0.82%","time":"23:14","volumn":"2417.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:15","volumn":"2422.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:16","volumn":"2429.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"23:17","volumn":"2430.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"23:18","volumn":"2431.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"23:19","volumn":"2434.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-0.94%","time":"23:20","volumn":"2469.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:21","volumn":"2515.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:22","volumn":"2515.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"23:23","volumn":"2517.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:24","volumn":"2520.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:25","volumn":"2541.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:26","volumn":"2541.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:27","volumn":"2541.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.58","rise":"-0.82%","time":"23:28","volumn":"2568.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.77%","time":"23:29","volumn":"2572.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.80%","time":"23:30","volumn":"2591.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:31","volumn":"2608.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"23:32","volumn":"2611.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.89%","time":"23:33","volumn":"2611.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:34","volumn":"2612.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:35","volumn":"2613.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:36","volumn":"2619.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:37","volumn":"2622.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-0.95%","time":"23:38","volumn":"2625.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-0.96%","time":"23:39","volumn":"2690.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:40","volumn":"2706.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:41","volumn":"2707.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:42","volumn":"2707.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-0.96%","time":"23:43","volumn":"2717.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-0.96%","time":"23:44","volumn":"2729.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:45","volumn":"2734.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-0.96%","time":"23:46","volumn":"2746.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.55","rise":"-0.96%","time":"23:47","volumn":"2746.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.56","rise":"-0.92%","time":"23:48","volumn":"2749.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:49","volumn":"2751.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:50","volumn":"2770.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:51","volumn":"2770.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:52","volumn":"2777.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.57","rise":"-0.87%","time":"23:53","volumn":"2777.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.80%","time":"23:54","volumn":"2782.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.77%","time":"23:55","volumn":"2794.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.60","rise":"-0.72%","time":"23:56","volumn":"2844.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.59","rise":"-0.75%","time":"23:57","volumn":"3057.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.60","rise":"-0.72%","time":"23:58","volumn":"3099.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.61","rise":"-0.70%","time":"23:59","volumn":"3113.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.70%","time":"00:00","volumn":"3114.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.70%","time":"00:01","volumn":"3117.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.70%","time":"00:02","volumn":"3133.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.70%","time":"00:03","volumn":"3134.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.60","rise":"-0.72%","time":"00:04","volumn":"3150.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-0.75%","time":"00:05","volumn":"3151.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-0.75%","time":"00:06","volumn":"3151.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-0.75%","time":"00:07","volumn":"3151.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.63%","time":"00:08","volumn":"3169.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"00:09","volumn":"3188.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"00:10","volumn":"3188.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.48%","time":"00:11","volumn":"3248.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.48%","time":"00:12","volumn":"3254.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"00:13","volumn":"3313.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"00:14","volumn":"3329.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"00:15","volumn":"3340.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"00:16","volumn":"3361.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"00:17","volumn":"3365.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"00:18","volumn":"3378.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"00:19","volumn":"3379.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"00:20","volumn":"3380.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"00:21","volumn":"3382.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"00:22","volumn":"3382.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"00:23","volumn":"3382.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"00:24","volumn":"3389.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"00:25","volumn":"3410.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.22%","time":"00:26","volumn":"3420.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.28%","time":"00:27","volumn":"3444.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.28%","time":"00:28","volumn":"3450.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"00:29","volumn":"3465.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"00:30","volumn":"3468.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.22%","time":"00:31","volumn":"3484.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.22%","time":"00:32","volumn":"3491.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"00:33","volumn":"3521.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"00:34","volumn":"3525.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"00:35","volumn":"3529.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"00:36","volumn":"3540.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"00:37","volumn":"3542.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.19%","time":"00:38","volumn":"3550.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.19%","time":"00:39","volumn":"3553.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.22%","time":"00:40","volumn":"3577.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.22%","time":"00:41","volumn":"3578.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.22%","time":"00:42","volumn":"3580.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"00:43","volumn":"3583.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"00:44","volumn":"3626.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"00:45","volumn":"3627.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"00:46","volumn":"3629.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"00:47","volumn":"3631.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"00:48","volumn":"3648.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"00:49","volumn":"3653.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"00:50","volumn":"3655.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"00:51","volumn":"3655.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.38%","time":"00:52","volumn":"3657.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"00:53","volumn":"3669.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"00:54","volumn":"3671.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.48%","time":"00:55","volumn":"3701.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.48%","time":"00:56","volumn":"3704.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.46%","time":"00:57","volumn":"3710.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.43%","time":"00:58","volumn":"3714.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"00:59","volumn":"3745.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"01:00","volumn":"3753.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"01:01","volumn":"3767.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"01:02","volumn":"3799.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"01:03","volumn":"3799.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.41%","time":"01:04","volumn":"3800.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"01:05","volumn":"3810.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"01:06","volumn":"3810.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"01:07","volumn":"3812.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"01:08","volumn":"3812.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"01:09","volumn":"3812.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:10","volumn":"3819.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:11","volumn":"3819.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"01:12","volumn":"3846.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"01:13","volumn":"3849.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"01:14","volumn":"3849.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:15","volumn":"3856.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:16","volumn":"3856.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:17","volumn":"3873.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:18","volumn":"3874.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:19","volumn":"3920.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.19%","time":"01:20","volumn":"3929.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.19%","time":"01:21","volumn":"3929.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:22","volumn":"3971.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:23","volumn":"3971.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.23%","time":"01:24","volumn":"3991.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.23%","time":"01:25","volumn":"3991.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.23%","time":"01:26","volumn":"3996.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.22%","time":"01:27","volumn":"3998.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.22%","time":"01:28","volumn":"4013.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:29","volumn":"4019.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:30","volumn":"4049.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:31","volumn":"4049.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:32","volumn":"4049.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:33","volumn":"4050.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:34","volumn":"4057.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:35","volumn":"4064.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:36","volumn":"4065.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:37","volumn":"4067.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"01:38","volumn":"4142.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:39","volumn":"4162.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:40","volumn":"4188.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:41","volumn":"4199.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:42","volumn":"4199.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:43","volumn":"4201.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"01:44","volumn":"4218.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:45","volumn":"4243.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:46","volumn":"4248.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:47","volumn":"4250.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:48","volumn":"4251.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:49","volumn":"4251.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:50","volumn":"4271.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:51","volumn":"4273.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:52","volumn":"4277.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:53","volumn":"4282.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.22%","time":"01:54","volumn":"4315.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:55","volumn":"4342.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:56","volumn":"4342.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.22%","time":"01:57","volumn":"4363.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"01:58","volumn":"4375.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"01:59","volumn":"4389.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"02:00","volumn":"4430.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"02:01","volumn":"4439.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"02:02","volumn":"4439.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"02:03","volumn":"4443.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"02:04","volumn":"4443.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"02:05","volumn":"4443.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"02:06","volumn":"4443.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"02:07","volumn":"4447.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"02:08","volumn":"4447.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"02:09","volumn":"4447.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"02:10","volumn":"4480.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"02:11","volumn":"4502.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"02:12","volumn":"4502.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"02:13","volumn":"4532.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"02:14","volumn":"4584.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"02:15","volumn":"4590.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"02:16","volumn":"4590.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"02:17","volumn":"4600.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"02:18","volumn":"4601.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"02:19","volumn":"4620.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.67","rise":"-0.39%","time":"02:20","volumn":"4621.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.43%","time":"02:21","volumn":"4628.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.44%","time":"02:22","volumn":"4667.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.44%","time":"02:23","volumn":"4674.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.48%","time":"02:24","volumn":"4681.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.48%","time":"02:25","volumn":"4697.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.53%","time":"02:26","volumn":"4700.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.53%","time":"02:27","volumn":"4701.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.53%","time":"02:28","volumn":"4704.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.55%","time":"02:29","volumn":"4725.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.55%","time":"02:30","volumn":"4725.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.51%","time":"02:31","volumn":"4739.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"02:32","volumn":"4765.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.67%","time":"02:33","volumn":"4962.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.70%","time":"02:34","volumn":"4994.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-0.75%","time":"02:35","volumn":"5020.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-0.75%","time":"02:36","volumn":"5020.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-0.75%","time":"02:37","volumn":"5033.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-0.75%","time":"02:38","volumn":"5036.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.59","rise":"-0.75%","time":"02:39","volumn":"5040.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.70%","time":"02:40","volumn":"5045.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.70%","time":"02:41","volumn":"5045.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.60","rise":"-0.72%","time":"02:42","volumn":"5059.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"02:43","volumn":"5095.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"02:44","volumn":"5116.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"02:45","volumn":"5129.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"02:46","volumn":"5129.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"02:47","volumn":"5146.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.55%","time":"02:48","volumn":"5150.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.51%","time":"02:49","volumn":"5165.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.51%","time":"02:50","volumn":"5165.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.53%","time":"02:51","volumn":"5171.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.51%","time":"02:52","volumn":"5181.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.53%","time":"02:53","volumn":"5195.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.53%","time":"02:54","volumn":"5197.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.53%","time":"02:55","volumn":"5200.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.55%","time":"02:56","volumn":"5202.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.60%","time":"02:57","volumn":"5243.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.60%","time":"02:58","volumn":"5249.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.60%","time":"02:59","volumn":"5252.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.55%","time":"03:00","volumn":"5269.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:01","volumn":"5310.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:02","volumn":"5310.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.60%","time":"03:03","volumn":"5321.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.63%","time":"03:04","volumn":"5375.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.63%","time":"03:05","volumn":"5392.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:06","volumn":"5397.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:07","volumn":"5397.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.60%","time":"03:08","volumn":"5402.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.63%","time":"03:09","volumn":"5405.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.53%","time":"03:10","volumn":"5421.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.60%","time":"03:11","volumn":"5483.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.67%","time":"03:12","volumn":"5507.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.67%","time":"03:13","volumn":"5532.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.65%","time":"03:14","volumn":"5561.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.65%","time":"03:15","volumn":"5570.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:16","volumn":"5592.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:17","volumn":"5592.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:18","volumn":"5599.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.65%","time":"03:19","volumn":"5639.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.65%","time":"03:20","volumn":"5644.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.70%","time":"03:21","volumn":"5667.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.61","rise":"-0.67%","time":"03:22","volumn":"5674.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.63%","time":"03:23","volumn":"5694.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.63%","time":"03:24","volumn":"5695.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.62","rise":"-0.63%","time":"03:25","volumn":"5717.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.53%","time":"03:26","volumn":"5748.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:27","volumn":"5792.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:28","volumn":"5811.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.63","rise":"-0.58%","time":"03:29","volumn":"5811.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.65","rise":"-0.48%","time":"03:30","volumn":"5825.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.55%","time":"03:31","volumn":"5965.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.64","rise":"-0.55%","time":"03:32","volumn":"5968.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.46%","time":"03:33","volumn":"6067.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.46%","time":"03:34","volumn":"6092.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.66","rise":"-0.43%","time":"03:35","volumn":"6104.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"03:36","volumn":"6159.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.36%","time":"03:37","volumn":"6172.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"03:38","volumn":"6237.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"03:39","volumn":"6272.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"03:40","volumn":"6282.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"03:41","volumn":"6326.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"03:42","volumn":"6429.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.34%","time":"03:43","volumn":"6471.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"03:44","volumn":"6485.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.68","rise":"-0.31%","time":"03:45","volumn":"6502.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"03:46","volumn":"6595.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.72","rise":"-0.14%","time":"03:47","volumn":"6785.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"03:48","volumn":"6854.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"03:49","volumn":"6926.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"03:50","volumn":"6967.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"03:51","volumn":"7070.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"03:52","volumn":"7150.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"03:53","volumn":"7298.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"03:54","volumn":"7417.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.69","rise":"-0.29%","time":"03:55","volumn":"7522.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.24%","time":"03:56","volumn":"7747.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.19%","time":"03:57","volumn":"7974.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.27%","time":"03:58","volumn":"8265.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.70","rise":"-0.22%","time":"03:59","volumn":"8652.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"20.71","rise":"-0.19%","time":"04:00","volumn":"1.12\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":"111.52\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/19","2024\/07\/01"]},"cy":{"o":["27.37","24.39","21.41","18.44","15.46"]},"cyrate":{"o":["6.04%","-5.49%","-17.03%","-28.56%","-40.10%"]},"p":[{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.81","rise":"0","time":"07\/19","volumn":"1.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.52","rise":"-1.12%","time":"07\/20","volumn":"1.92\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.47","rise":"-1.32%","time":"07\/21","volumn":"1.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"26.01","rise":"0.77%","time":"07\/24","volumn":"2.80\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"26.10","rise":"1.12%","time":"07\/25","volumn":"1.80\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"26.56","rise":"2.91%","time":"07\/26","volumn":"1.94\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.95","rise":"0.54%","time":"07\/27","volumn":"1.80\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.37","rise":"6.04%","time":"07\/28","volumn":"3.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.18","rise":"5.31%","time":"07\/31","volumn":"1.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.30","rise":"1.90%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.00","rise":"0.74%","time":"08\/02","volumn":"2.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.41","rise":"2.32%","time":"08\/03","volumn":"2.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.17","rise":"1.39%","time":"08\/04","volumn":"1.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.15","rise":"1.32%","time":"08\/07","volumn":"1.45\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.98","rise":"0.66%","time":"08\/08","volumn":"1.66\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.70","rise":"-0.43%","time":"08\/09","volumn":"1.23\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.57","rise":"-0.93%","time":"08\/10","volumn":"1.32\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.13","rise":"-2.63%","time":"08\/11","volumn":"2.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.26","rise":"-2.13%","time":"08\/14","volumn":"1.85\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.93","rise":"-3.41%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.67","rise":"-4.42%","time":"08\/16","volumn":"2.16\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.34","rise":"-5.70%","time":"08\/17","volumn":"3.21\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.50","rise":"-8.95%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"22.97","rise":"-11.00%","time":"08\/21","volumn":"4.26\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"22.98","rise":"-10.96%","time":"08\/22","volumn":"2.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.68","rise":"-8.25%","time":"08\/23","volumn":"3.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.74","rise":"-8.02%","time":"08\/24","volumn":"2.07\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.77","rise":"-7.90%","time":"08\/25","volumn":"2.46\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.77","rise":"-7.90%","time":"08\/28","volumn":"2.23\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.38","rise":"-5.54%","time":"08\/29","volumn":"3.69\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.87","rise":"-7.52%","time":"08\/30","volumn":"5.91\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.52","rise":"-5.00%","time":"08\/31","volumn":"6.09\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.63","rise":"-4.57%","time":"09\/01","volumn":"2.73\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.69","rise":"-4.34%","time":"09\/05","volumn":"2.73\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.25","rise":"-6.04%","time":"09\/06","volumn":"2.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.67","rise":"-8.29%","time":"09\/07","volumn":"3.53\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.86","rise":"-7.56%","time":"09\/08","volumn":"2.47\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.64","rise":"-8.41%","time":"09\/11","volumn":"1.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.26","rise":"-9.88%","time":"09\/12","volumn":"2.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.61","rise":"-8.52%","time":"09\/13","volumn":"5.19\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.48","rise":"-5.15%","time":"09\/14","volumn":"9.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.54","rise":"-4.92%","time":"09\/15","volumn":"6.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.43","rise":"-5.35%","time":"09\/18","volumn":"3.23\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"24.14","rise":"-6.47%","time":"09\/19","volumn":"2.56\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.10","rise":"-6.63%","time":"09\/20","volumn":"2.81\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.60","rise":"-8.56%","time":"09\/21","volumn":"3.42\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"23.84","rise":"-7.63%","time":"09\/22","volumn":"2.62\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"23.72","rise":"-8.10%","time":"09\/25","volumn":"1.61\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.55","rise":"-8.76%","time":"09\/26","volumn":"1.60\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.57","rise":"-8.68%","time":"09\/27","volumn":"1.98\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.38","rise":"-9.41%","time":"09\/28","volumn":"2.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"23.55","rise":"-8.76%","time":"09\/29","volumn":"1.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.52","rise":"-8.87%","time":"10\/02","volumn":"1.78\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.35","rise":"-9.53%","time":"10\/03","volumn":"1.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.17","rise":"-10.23%","time":"10\/04","volumn":"2.35\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.26","rise":"-9.88%","time":"10\/05","volumn":"1.30\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"23.99","rise":"-7.05%","time":"10\/06","volumn":"2.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.83","rise":"-7.67%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.01","rise":"-6.97%","time":"10\/10","volumn":"1.75\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.83","rise":"-7.67%","time":"10\/11","volumn":"2.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-9.22%","time":"10\/12","volumn":"1.71\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.53","rise":"-8.83%","time":"10\/13","volumn":"1.70\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.39","rise":"-9.38%","time":"10\/16","volumn":"1.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.39","rise":"-9.38%","time":"10\/17","volumn":"1.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.03","rise":"-10.77%","time":"10\/18","volumn":"1.99\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.77","rise":"-11.78%","time":"10\/19","volumn":"2.60\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"22.99","rise":"-10.93%","time":"10\/20","volumn":"2.18\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.75","rise":"-11.86%","time":"10\/23","volumn":"1.71\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"23.17","rise":"-10.23%","time":"10\/24","volumn":"2.86\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"23.13","rise":"-10.38%","time":"10\/25","volumn":"2.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.90","rise":"-11.27%","time":"10\/26","volumn":"2.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.93","rise":"-11.16%","time":"10\/27","volumn":"1.55\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.12","rise":"-10.42%","time":"10\/30","volumn":"1.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.95","rise":"-11.08%","time":"10\/31","volumn":"2.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"22.88","rise":"-11.35%","time":"11\/01","volumn":"1.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.31","rise":"-9.69%","time":"11\/02","volumn":"1.77\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.95","rise":"-7.21%","time":"11\/03","volumn":"2.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.80","rise":"-7.79%","time":"11\/06","volumn":"1.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.46","rise":"-9.10%","time":"11\/07","volumn":"1.67\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.43","rise":"-9.22%","time":"11\/08","volumn":"1.69\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.07","rise":"-10.62%","time":"11\/09","volumn":"1.92\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.50","rise":"-8.95%","time":"11\/10","volumn":"1.30\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.40","rise":"-9.34%","time":"11\/13","volumn":"2.79\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.77","rise":"-7.90%","time":"11\/14","volumn":"1.60\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.69","rise":"-8.21%","time":"11\/15","volumn":"5.26\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.42","rise":"-9.26%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"21.93","rise":"-15.03%","time":"11\/17","volumn":"9.20\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"21.45","rise":"-16.89%","time":"11\/20","volumn":"6.58\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"21.46","rise":"-16.85%","time":"11\/21","volumn":"2.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"21.60","rise":"-16.31%","time":"11\/22","volumn":"2.71\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"21.73","rise":"-15.79%","time":"11\/24","volumn":"1.16\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"21.70","rise":"-15.92%","time":"11\/27","volumn":"2.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"21.75","rise":"-15.73%","time":"11\/28","volumn":"2.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"21.69","rise":"-15.96%","time":"11\/29","volumn":"2.36\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.70","rise":"-15.92%","time":"11\/30","volumn":"4.74\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.65","rise":"-16.12%","time":"12\/01","volumn":"2.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.31","rise":"-17.44%","time":"12\/04","volumn":"2.98\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.77","rise":"-19.53%","time":"12\/05","volumn":"4.25\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.80","rise":"-19.41%","time":"12\/06","volumn":"2.54\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.64","rise":"-20.03%","time":"12\/07","volumn":"3.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.69","rise":"-19.84%","time":"12\/08","volumn":"2.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.40","rise":"-20.96%","time":"12\/11","volumn":"4.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.40","rise":"-20.96%","time":"12\/12","volumn":"4.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.78","rise":"-23.36%","time":"12\/13","volumn":"6.09\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.69","rise":"-23.71%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.21","rise":"-25.57%","time":"12\/15","volumn":"4.84\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.58","rise":"-24.14%","time":"12\/18","volumn":"4.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.32","rise":"-25.15%","time":"12\/19","volumn":"3.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.30","rise":"-25.22%","time":"12\/20","volumn":"2.08\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.39","rise":"-24.87%","time":"12\/21","volumn":"3.20\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.22","rise":"-25.53%","time":"12\/22","volumn":"1.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.55","rise":"-24.25%","time":"12\/26","volumn":"1.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.45","rise":"-24.64%","time":"12\/27","volumn":"1.61\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.25","rise":"-21.54%","time":"12\/28","volumn":"3.36\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.66","rise":"-19.95%","time":"12\/29","volumn":"2.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.08","rise":"-22.20%","time":"01\/02","volumn":"2.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.44","rise":"-20.81%","time":"01\/03","volumn":"3.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.87","rise":"-23.01%","time":"01\/04","volumn":"2.47\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.33","rise":"-25.11%","time":"01\/05","volumn":"2.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.03","rise":"-26.27%","time":"01\/08","volumn":"3.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.88","rise":"-26.85%","time":"01\/09","volumn":"2.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.51","rise":"-28.28%","time":"01\/10","volumn":"3.56\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.35","rise":"-28.90%","time":"01\/11","volumn":"4.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.46","rise":"-28.48%","time":"01\/12","volumn":"2.53\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.37","rise":"-32.70%","time":"01\/16","volumn":"6.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.42","rise":"-32.51%","time":"01\/17","volumn":"4.68\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.13","rise":"-33.63%","time":"01\/18","volumn":"2.89\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.76","rise":"-35.06%","time":"01\/19","volumn":"4.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.26","rise":"-37.00%","time":"01\/22","volumn":"5.33\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.86","rise":"-34.68%","time":"01\/23","volumn":"4.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.86","rise":"-34.68%","time":"01\/24","volumn":"3.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.62","rise":"-35.61%","time":"01\/25","volumn":"3.57\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.35","rise":"-36.65%","time":"01\/26","volumn":"2.77\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.23","rise":"-37.12%","time":"01\/29","volumn":"5.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.86","rise":"-38.55%","time":"01\/30","volumn":"3.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.74","rise":"-39.02%","time":"01\/31","volumn":"3.04\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.92","rise":"-38.32%","time":"02\/01","volumn":"2.23\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.46","rise":"-40.10%","time":"02\/02","volumn":"3.27\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.97","rise":"-38.12%","time":"02\/05","volumn":"4.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.20","rise":"-33.36%","time":"02\/06","volumn":"5.96\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.02","rise":"-34.06%","time":"02\/07","volumn":"3.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.44","rise":"-36.30%","time":"02\/08","volumn":"2.04\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.57","rise":"-35.80%","time":"02\/09","volumn":"1.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.84","rise":"-34.75%","time":"02\/12","volumn":"1.71\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.78","rise":"-34.99%","time":"02\/13","volumn":"2.32\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"17.30","rise":"-32.97%","time":"02\/14","volumn":"3.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.51","rise":"-32.16%","time":"02\/15","volumn":"2.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.86","rise":"-30.80%","time":"02\/16","volumn":"4.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.23","rise":"-29.37%","time":"02\/20","volumn":"5.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.37","rise":"-28.83%","time":"02\/21","volumn":"3.98\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.42","rise":"-28.63%","time":"02\/22","volumn":"3.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.87","rise":"-26.89%","time":"02\/23","volumn":"4.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.45","rise":"-28.52%","time":"02\/26","volumn":"1.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.42","rise":"-28.63%","time":"02\/27","volumn":"1.70\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.52","rise":"-28.24%","time":"02\/28","volumn":"2.34\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.57","rise":"-28.05%","time":"02\/29","volumn":"3.94\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.69","rise":"-23.71%","time":"03\/01","volumn":"5.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.83","rise":"-23.17%","time":"03\/04","volumn":"8.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.43","rise":"-24.72%","time":"03\/05","volumn":"7.40\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.82","rise":"-23.21%","time":"03\/06","volumn":"4.74\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.45","rise":"-24.64%","time":"03\/07","volumn":"3.83\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.52","rise":"-24.37%","time":"03\/08","volumn":"3.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.48","rise":"-24.53%","time":"03\/11","volumn":"2.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.33","rise":"-21.23%","time":"03\/12","volumn":"6.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"21.05","rise":"-18.44%","time":"03\/13","volumn":"8.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.96","rise":"-18.79%","time":"03\/14","volumn":"7.98\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"21.19","rise":"-17.90%","time":"03\/15","volumn":"5.22\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.05","rise":"-18.44%","time":"03\/18","volumn":"5.58\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"21.04","rise":"-18.48%","time":"03\/19","volumn":"4.18\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.99","rise":"-14.80%","time":"03\/20","volumn":"9.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.05","rise":"-18.44%","time":"03\/21","volumn":"8.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.40","rise":"-20.96%","time":"03\/22","volumn":"7.42\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"20.47","rise":"-20.69%","time":"03\/25","volumn":"6.22\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"20.41","rise":"-20.92%","time":"03\/26","volumn":"4.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.65","rise":"-19.99%","time":"03\/27","volumn":"3.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.32","rise":"-21.27%","time":"03\/28","volumn":"4.04\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"20.83","rise":"-19.29%","time":"04\/01","volumn":"1.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.42","rise":"-17.01%","time":"04\/02","volumn":"4.99\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.95","rise":"-18.83%","time":"04\/03","volumn":"3.43\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"20.69","rise":"-19.84%","time":"04\/04","volumn":"1.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"20.28","rise":"-21.43%","time":"04\/05","volumn":"4.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"20.12","rise":"-22.05%","time":"04\/08","volumn":"7.70\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.48","rise":"-20.65%","time":"04\/09","volumn":"5.86\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"20.42","rise":"-20.88%","time":"04\/10","volumn":"3.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"20.17","rise":"-21.85%","time":"04\/11","volumn":"3.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"-25.38%","time":"04\/12","volumn":"3.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.54","rise":"-24.29%","time":"04\/15","volumn":"3.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.36","rise":"-24.99%","time":"04\/16","volumn":"5.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.31","rise":"-25.18%","time":"04\/17","volumn":"8.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.00","rise":"-22.51%","time":"04\/18","volumn":"4.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.94","rise":"-22.74%","time":"04\/19","volumn":"3.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.10","rise":"-22.12%","time":"04\/22","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"-21.58%","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"-18.36%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"-17.82%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"-16.27%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"-17.32%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"-18.67%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"-18.36%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"-16.23%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"-16.78%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"-17.09%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"-20.38%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"-20.88%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"-18.60%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"-19.22%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"-15.65%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"-16.39%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-17.13%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"-8.64%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"-4.73%","time":"05\/17","volumn":"7.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.56","rise":"-4.84%","time":"05\/20","volumn":"3.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"-4.11%","time":"05\/21","volumn":"4.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"-4.07%","time":"05\/22","volumn":"5.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"24.51","rise":"-5.04%","time":"05\/23","volumn":"3.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"24.08","rise":"-6.70%","time":"05\/24","volumn":"3.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"24.66","rise":"-4.46%","time":"05\/28","volumn":"3.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"24.05","rise":"-6.82%","time":"05\/29","volumn":"2.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"23.86","rise":"-7.56%","time":"05\/30","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.79","rise":"-11.70%","time":"05\/31","volumn":"4.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"23.14","rise":"-10.34%","time":"06\/03","volumn":"2.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.30","rise":"-9.72%","time":"06\/04","volumn":"3.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.51","rise":"-8.91%","time":"06\/05","volumn":"1.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"23.85","rise":"-7.59%","time":"06\/06","volumn":"1.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.66","rise":"-8.33%","time":"06\/07","volumn":"2.36\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"23.77","rise":"-7.90%","time":"06\/10","volumn":"1.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"22.86","rise":"-11.43%","time":"06\/11","volumn":"2.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"22.34","rise":"-13.44%","time":"06\/12","volumn":"3.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"22.47","rise":"-12.94%","time":"06\/13","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"22.46","rise":"-12.98%","time":"06\/14","volumn":"2.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"22.41","rise":"-13.17%","time":"06\/17","volumn":"1.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"22.06","rise":"-14.53%","time":"06\/18","volumn":"1.93\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"21.45","rise":"-16.89%","time":"06\/20","volumn":"3.04\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"21.32","rise":"-17.40%","time":"06\/21","volumn":"2.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"22.02","rise":"-14.68%","time":"06\/24","volumn":"2.82\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"21.55","rise":"-16.51%","time":"06\/25","volumn":"2.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"21.10","rise":"-18.25%","time":"06\/26","volumn":"2.22\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"20.87","rise":"-19.14%","time":"06\/27","volumn":"2.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"20.75","rise":"-19.60%","time":"06\/28","volumn":"2.77\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"20.71","rise":"-19.76%","time":"07\/01","volumn":"1.12\u4e07"}],"points":"240"}}