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":"1.73\u4ebf","changeAmount":"1.01","close":"23.58","currentPrice":"24.59","currenttime":"2024-05-18 04:01:00","e":{"@attributes":{"datetime":"2024-05-18 04:01:00","e1":"24.59","e2":"1.01","e3":"(4.28%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["24.72","23.85","22.98","22.10","21.23"]},"cyrate":{"o":["13.42%","9.42%","5.41%","1.41%","-2.59%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0","time":"02:35","volumn":"128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.81","rise":"0.07%","time":"02:40","volumn":"209.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0.02%","time":"02:45","volumn":"163.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0.02%","time":"02:50","volumn":"130.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"-0.05%","time":"02:55","volumn":"166.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0.05%","time":"03:00","volumn":"256.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.78","rise":"-0.07%","time":"03:05","volumn":"174.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.77","rise":"-0.11%","time":"03:10","volumn":"93.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.75","rise":"-0.21%","time":"03:15","volumn":"210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.73","rise":"-0.32%","time":"03:20","volumn":"278.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.75","rise":"-0.23%","time":"03:25","volumn":"189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.82","rise":"0.14%","time":"03:30","volumn":"592.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.86","rise":"0.28%","time":"03:35","volumn":"722.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.88","rise":"0.37%","time":"03:40","volumn":"585.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.86","rise":"0.28%","time":"03:45","volumn":"574.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.83","rise":"0.16%","time":"03:50","volumn":"792.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.82","rise":"0.14%","time":"03:55","volumn":"1913.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.77","rise":"-0.11%","time":"04:00","volumn":"6177.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.64","rise":"-0.71%","time":"21:35","volumn":"796.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.72","rise":"-0.34%","time":"21:40","volumn":"801.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.68","rise":"-0.53%","time":"21:45","volumn":"557.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.64","rise":"-0.69%","time":"21:50","volumn":"771.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.66","rise":"-0.62%","time":"21:55","volumn":"599.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.67","rise":"-0.57%","time":"22:00","volumn":"688.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.65","rise":"-0.67%","time":"22:05","volumn":"308.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.71","rise":"-0.37%","time":"22:10","volumn":"702.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.71","rise":"-0.37%","time":"22:15","volumn":"387.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"-0.02%","time":"22:20","volumn":"1854.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0.02%","time":"22:25","volumn":"414.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.75","rise":"-0.18%","time":"22:30","volumn":"542.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.73","rise":"-0.32%","time":"22:35","volumn":"413.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.70","rise":"-0.41%","time":"22:40","volumn":"331.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0.05%","time":"22:45","volumn":"422.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.76","rise":"-0.16%","time":"22:50","volumn":"546.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0.00%","time":"22:55","volumn":"341.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.77","rise":"-0.11%","time":"23:00","volumn":"222.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"-0.05%","time":"23:05","volumn":"426.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"-0.05%","time":"23:10","volumn":"317.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.77","rise":"-0.09%","time":"23:15","volumn":"594.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0.00%","time":"23:20","volumn":"260.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0.00%","time":"23:25","volumn":"186.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"0.05%","time":"23:30","volumn":"251.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.71","rise":"-0.39%","time":"23:35","volumn":"342.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.71","rise":"-0.39%","time":"23:40","volumn":"343.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.74","rise":"-0.25%","time":"23:45","volumn":"197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.70","rise":"-0.44%","time":"23:50","volumn":"149.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.70","rise":"-0.46%","time":"23:55","volumn":"204.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.70","rise":"-0.46%","time":"00:00","volumn":"217.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.66","rise":"-0.64%","time":"00:05","volumn":"237.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"-0.71%","time":"00:10","volumn":"91.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.53","rise":"-1.22%","time":"00:15","volumn":"487.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"-1.19%","time":"00:20","volumn":"154.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"-1.17%","time":"00:25","volumn":"160.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-1.24%","time":"00:30","volumn":"214.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-1.26%","time":"00:35","volumn":"189.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.51","rise":"-1.31%","time":"00:40","volumn":"203.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-1.35%","time":"00:45","volumn":"264.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-1.35%","time":"00:50","volumn":"188.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.46","rise":"-1.54%","time":"00:55","volumn":"155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-1.58%","time":"01:00","volumn":"136.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-1.56%","time":"01:05","volumn":"281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.47","rise":"-1.49%","time":"01:10","volumn":"291.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"-1.45%","time":"01:15","volumn":"202.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-1.24%","time":"01:20","volumn":"240.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"-1.17%","time":"01:25","volumn":"158.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"-1.17%","time":"01:30","volumn":"383.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"-1.45%","time":"01:35","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.47","rise":"-1.49%","time":"01:40","volumn":"329.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"-1.42%","time":"01:45","volumn":"261.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.51","rise":"-1.31%","time":"01:50","volumn":"338.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-1.38%","time":"01:55","volumn":"146.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"-1.45%","time":"02:00","volumn":"190.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.47","rise":"-1.49%","time":"02:05","volumn":"238.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-1.24%","time":"02:10","volumn":"1153.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"-0.99%","time":"02:15","volumn":"266.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.55","rise":"-1.10%","time":"02:20","volumn":"166.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.53","rise":"-1.22%","time":"02:25","volumn":"259.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"-0.92%","time":"02:30","volumn":"2393.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.57","rise":"-1.03%","time":"02:35","volumn":"254.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"-0.94%","time":"02:40","volumn":"216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"-0.94%","time":"02:45","volumn":"206.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.61","rise":"-0.85%","time":"02:50","volumn":"640.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"-0.99%","time":"02:55","volumn":"179.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"-0.96%","time":"03:00","volumn":"344.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.57","rise":"-1.01%","time":"03:05","volumn":"160.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.56","rise":"-1.08%","time":"03:10","volumn":"359.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-1.24%","time":"03:15","volumn":"436.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-1.24%","time":"03:20","volumn":"436.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.53","rise":"-1.22%","time":"03:25","volumn":"467.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-1.24%","time":"03:30","volumn":"390.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-1.28%","time":"03:35","volumn":"651.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.55","rise":"-1.15%","time":"03:40","volumn":"647.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.57","rise":"-1.06%","time":"03:45","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"-1.17%","time":"03:50","volumn":"571.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"-0.99%","time":"03:55","volumn":"1443.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"-0.99%","time":"04:00","volumn":"1.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-2.01%","time":"21:35","volumn":"948.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-1.35%","time":"21:40","volumn":"1300.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.44","rise":"-1.63%","time":"21:45","volumn":"686.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.43","rise":"-1.67%","time":"21:50","volumn":"1096.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-1.77%","time":"21:55","volumn":"503.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-1.84%","time":"22:00","volumn":"220.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-1.74%","time":"22:05","volumn":"336.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.25","rise":"-2.50%","time":"22:10","volumn":"1264.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"-2.59%","time":"22:15","volumn":"808.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-2.04%","time":"22:20","volumn":"526.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.30","rise":"-2.29%","time":"22:25","volumn":"226.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-2.11%","time":"22:30","volumn":"252.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-2.06%","time":"22:35","volumn":"415.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-2.04%","time":"22:40","volumn":"229.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-2.18%","time":"22:45","volumn":"189.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.29","rise":"-2.34%","time":"22:50","volumn":"253.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-2.00%","time":"22:55","volumn":"329.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.38","rise":"-1.93%","time":"23:00","volumn":"256.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-2.00%","time":"23:05","volumn":"238.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-2.06%","time":"23:10","volumn":"133.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.33","rise":"-2.13%","time":"23:15","volumn":"251.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-1.88%","time":"23:20","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-1.88%","time":"23:25","volumn":"208.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-1.77%","time":"23:30","volumn":"175.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"-1.42%","time":"23:35","volumn":"624.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.44","rise":"-1.63%","time":"23:40","volumn":"275.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-1.56%","time":"23:45","volumn":"360.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.51","rise":"-1.31%","time":"23:50","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-1.33%","time":"23:55","volumn":"269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-1.33%","time":"00:00","volumn":"321.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-1.61%","time":"00:05","volumn":"304.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.42","rise":"-1.72%","time":"00:10","volumn":"264.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-1.54%","time":"00:15","volumn":"165.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-1.51%","time":"00:20","volumn":"338.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-1.56%","time":"00:25","volumn":"106.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-1.51%","time":"00:30","volumn":"250.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.46%","time":"00:35","volumn":"162.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.42%","time":"00:40","volumn":"240.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-1.49%","time":"00:45","volumn":"164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-1.49%","time":"00:50","volumn":"389.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-1.35%","time":"00:55","volumn":"269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-1.28%","time":"01:00","volumn":"289.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-1.40%","time":"01:05","volumn":"473.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-1.35%","time":"01:10","volumn":"776.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-1.40%","time":"01:15","volumn":"293.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-1.35%","time":"01:20","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.45%","time":"01:25","volumn":"246.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.47%","time":"01:30","volumn":"120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-1.38%","time":"01:35","volumn":"339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-1.40%","time":"01:40","volumn":"311.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-1.33%","time":"01:45","volumn":"299.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-1.28%","time":"01:50","volumn":"256.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-1.28%","time":"01:55","volumn":"76.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-1.33%","time":"02:00","volumn":"220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-1.37%","time":"02:05","volumn":"120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-1.40%","time":"02:10","volumn":"170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.45%","time":"02:15","volumn":"274.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.47%","time":"02:20","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.47%","time":"02:25","volumn":"504.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.47%","time":"02:30","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.45%","time":"02:35","volumn":"446.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.44%","time":"02:40","volumn":"149.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.42%","time":"02:45","volumn":"124.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.42%","time":"02:50","volumn":"90.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-1.33%","time":"02:55","volumn":"408.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-1.40%","time":"03:00","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-1.49%","time":"03:05","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-1.51%","time":"03:10","volumn":"315.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-1.51%","time":"03:15","volumn":"495.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-1.53%","time":"03:20","volumn":"451.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-1.45%","time":"03:25","volumn":"280.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-1.51%","time":"03:30","volumn":"278.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-1.58%","time":"03:35","volumn":"605.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-1.58%","time":"03:40","volumn":"843.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.40","rise":"-1.81%","time":"03:45","volumn":"1745.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.39","rise":"-1.88%","time":"03:50","volumn":"2087.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"-1.79%","time":"03:55","volumn":"2128.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.39","rise":"-1.86%","time":"04:00","volumn":"8419.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.66","rise":"3.97%","time":"21:35","volumn":"1.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.81","rise":"4.66%","time":"21:40","volumn":"5011.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.48","rise":"3.12%","time":"21:45","volumn":"4360.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.70","rise":"4.15%","time":"21:50","volumn":"3120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.72","rise":"4.24%","time":"21:55","volumn":"2741.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.70","rise":"4.14%","time":"22:00","volumn":"2189.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.85","rise":"4.84%","time":"22:05","volumn":"2249.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.87","rise":"4.93%","time":"22:10","volumn":"3783.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.20","rise":"6.45%","time":"22:15","volumn":"3647.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.26","rise":"6.72%","time":"22:20","volumn":"1546.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.22","rise":"6.54%","time":"22:25","volumn":"1312.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.20","rise":"6.45%","time":"22:30","volumn":"830.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.21","rise":"6.49%","time":"22:35","volumn":"2013.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.23","rise":"6.58%","time":"22:40","volumn":"574.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.22","rise":"6.53%","time":"22:45","volumn":"499.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.39","rise":"7.32%","time":"22:50","volumn":"814.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.38","rise":"7.27%","time":"22:55","volumn":"1181.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.39","rise":"7.32%","time":"23:00","volumn":"690.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.38","rise":"7.27%","time":"23:05","volumn":"576.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.45","rise":"7.59%","time":"23:10","volumn":"1446.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.43","rise":"7.52%","time":"23:15","volumn":"651.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.38","rise":"7.27%","time":"23:20","volumn":"948.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.33","rise":"7.04%","time":"23:25","volumn":"766.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.36","rise":"7.20%","time":"23:30","volumn":"603.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.28","rise":"6.81%","time":"23:35","volumn":"650.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.29","rise":"6.86%","time":"23:40","volumn":"667.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.40","rise":"7.36%","time":"23:45","volumn":"851.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.39","rise":"7.32%","time":"23:50","volumn":"1149.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.44","rise":"7.55%","time":"23:55","volumn":"2842.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.44","rise":"7.55%","time":"00:00","volumn":"669.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.59","rise":"8.24%","time":"00:05","volumn":"951.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.54","rise":"8.01%","time":"00:10","volumn":"373.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.53","rise":"7.96%","time":"00:15","volumn":"740.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.58","rise":"8.19%","time":"00:20","volumn":"924.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.68","rise":"8.64%","time":"00:25","volumn":"547.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"8.47%","time":"00:30","volumn":"807.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"8.47%","time":"00:35","volumn":"440.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.65","rise":"8.51%","time":"00:40","volumn":"481.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.66","rise":"8.56%","time":"00:45","volumn":"505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.71","rise":"8.79%","time":"00:50","volumn":"534.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.66","rise":"8.56%","time":"00:55","volumn":"454.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"8.47%","time":"01:00","volumn":"632.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.57","rise":"8.17%","time":"01:05","volumn":"912.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"8.47%","time":"01:10","volumn":"601.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.81","rise":"9.25%","time":"01:15","volumn":"566.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.77","rise":"9.06%","time":"01:20","volumn":"942.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.68","rise":"8.65%","time":"01:25","volumn":"593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.71","rise":"8.79%","time":"01:30","volumn":"688.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.72","rise":"8.83%","time":"01:35","volumn":"378.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.70","rise":"8.76%","time":"01:40","volumn":"1108.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.72","rise":"8.83%","time":"01:45","volumn":"737.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.77","rise":"9.08%","time":"01:50","volumn":"546.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.82","rise":"9.29%","time":"01:55","volumn":"609.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.80","rise":"9.20%","time":"02:00","volumn":"423.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.80","rise":"9.20%","time":"02:05","volumn":"348.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.80","rise":"9.20%","time":"02:10","volumn":"494.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.77","rise":"9.08%","time":"02:15","volumn":"467.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.90","rise":"9.66%","time":"02:20","volumn":"815.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.90","rise":"9.66%","time":"02:25","volumn":"499.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.83","rise":"9.34%","time":"02:30","volumn":"545.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.73","rise":"8.88%","time":"02:35","volumn":"1843.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.75","rise":"8.97%","time":"02:40","volumn":"582.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.73","rise":"8.86%","time":"02:45","volumn":"575.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.69","rise":"8.70%","time":"02:50","volumn":"366.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.67","rise":"8.60%","time":"02:55","volumn":"515.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.62","rise":"8.37%","time":"03:00","volumn":"487.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.66","rise":"8.56%","time":"03:05","volumn":"666.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.68","rise":"8.67%","time":"03:10","volumn":"408.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.70","rise":"8.76%","time":"03:15","volumn":"589.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.63","rise":"8.42%","time":"03:20","volumn":"633.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"8.44%","time":"03:25","volumn":"825.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.70","rise":"8.76%","time":"03:30","volumn":"1115.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.79","rise":"9.13%","time":"03:35","volumn":"1243.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.71","rise":"8.79%","time":"03:40","volumn":"1682.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.75","rise":"8.95%","time":"03:45","volumn":"1487.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.66","rise":"8.58%","time":"03:50","volumn":"2530.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.70","rise":"8.74%","time":"03:55","volumn":"3039.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.58","rise":"8.19%","time":"04:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.11","rise":"10.62%","time":"21:35","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.98","rise":"10.03%","time":"21:40","volumn":"1093.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.99","rise":"10.07%","time":"21:45","volumn":"505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.94","rise":"9.84%","time":"21:50","volumn":"430.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.02","rise":"10.23%","time":"21:55","volumn":"814.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.08","rise":"10.48%","time":"22:00","volumn":"466.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.21","rise":"11.08%","time":"22:05","volumn":"837.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.17","rise":"10.90%","time":"22:10","volumn":"620.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.17","rise":"10.90%","time":"22:15","volumn":"525.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.20","rise":"11.06%","time":"22:20","volumn":"697.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"11.36%","time":"22:25","volumn":"839.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"11.86%","time":"22:30","volumn":"2300.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.52","rise":"12.48%","time":"22:35","volumn":"1575.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.65","rise":"13.08%","time":"22:40","volumn":"2501.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.72","rise":"13.42%","time":"22:45","volumn":"1376.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.68","rise":"13.24%","time":"22:50","volumn":"676.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.66","rise":"13.12%","time":"22:55","volumn":"1103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.43","rise":"12.09%","time":"23:00","volumn":"684.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.39","rise":"11.91%","time":"23:05","volumn":"390.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"11.36%","time":"23:10","volumn":"351.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.26","rise":"11.31%","time":"23:15","volumn":"1180.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.30","rise":"11.52%","time":"23:20","volumn":"236.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"11.65%","time":"23:25","volumn":"328.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"11.77%","time":"23:30","volumn":"894.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.35","rise":"11.73%","time":"23:35","volumn":"244.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"11.68%","time":"23:40","volumn":"316.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.31","rise":"11.54%","time":"23:45","volumn":"262.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"11.87%","time":"23:50","volumn":"383.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.41","rise":"11.98%","time":"23:55","volumn":"275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.35","rise":"11.72%","time":"00:00","volumn":"223.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.40","rise":"11.95%","time":"00:05","volumn":"233.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.45","rise":"12.20%","time":"00:10","volumn":"275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.43","rise":"12.09%","time":"00:15","volumn":"278.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.45","rise":"12.20%","time":"00:20","volumn":"311.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.47","rise":"12.27%","time":"00:25","volumn":"273.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"12.48%","time":"00:30","volumn":"419.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"12.60%","time":"00:35","volumn":"206.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"12.66%","time":"00:40","volumn":"482.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"12.78%","time":"00:45","volumn":"369.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.61","rise":"12.89%","time":"00:50","volumn":"291.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"12.64%","time":"00:55","volumn":"753.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"12.57%","time":"01:00","volumn":"546.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"12.46%","time":"01:05","volumn":"380.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"12.64%","time":"01:10","volumn":"583.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"12.66%","time":"01:15","volumn":"216.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"12.46%","time":"01:20","volumn":"442.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"12.39%","time":"01:25","volumn":"315.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"12.50%","time":"01:30","volumn":"465.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"12.23%","time":"01:35","volumn":"673.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"12.34%","time":"01:40","volumn":"236.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"12.43%","time":"01:45","volumn":"314.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"12.34%","time":"01:50","volumn":"412.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"12.36%","time":"01:55","volumn":"284.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"12.55%","time":"02:00","volumn":"332.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"12.66%","time":"02:05","volumn":"167.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"12.80%","time":"02:10","volumn":"339.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"12.53%","time":"02:15","volumn":"288.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"12.50%","time":"02:20","volumn":"202.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"12.48%","time":"02:25","volumn":"256.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"12.39%","time":"02:30","volumn":"251.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"12.59%","time":"02:35","volumn":"277.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"12.59%","time":"02:40","volumn":"376.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"12.32%","time":"02:45","volumn":"328.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"12.48%","time":"02:50","volumn":"284.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"12.57%","time":"02:55","volumn":"316.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"12.76%","time":"03:00","volumn":"349.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"12.80%","time":"03:05","volumn":"370.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"12.71%","time":"03:10","volumn":"434.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"12.57%","time":"03:15","volumn":"306.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"12.73%","time":"03:20","volumn":"699.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"12.76%","time":"03:25","volumn":"407.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"12.78%","time":"03:30","volumn":"478.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"12.85%","time":"03:35","volumn":"769.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"12.85%","time":"03:40","volumn":"694.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"12.55%","time":"03:45","volumn":"1853.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"12.66%","time":"03:50","volumn":"1349.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"12.85%","time":"03:55","volumn":"2952.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"12.82%","time":"04:00","volumn":"1.50\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.95","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.45","ratio":"0.14%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.76","ratio":"-0.05%"}],"marketCapitalization":"199.88\u4ebf","maxPrice":"24.73","minPrice":"23.88","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["24.59","23.47","22.34","21.22","20.10"]},"cyrate":{"o":["22.34%","16.93%","11.52%","6.11%","0.70%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.10","rise":"0","time":"04\/22","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"0.70%","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"4.83%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"5.52%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"7.51%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"6.17%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"4.43%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"4.83%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"7.56%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"6.87%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"6.47%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"2.24%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"1.59%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"4.53%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"3.73%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"8.31%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"7.36%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"6.42%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"17.31%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"22.34%","time":"05\/17","volumn":"7.10\u4e07"}],"points":"20"},"open":"23.93","priceChangeRatio":"4.28%","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":["24.72","24.51","24.30","24.09","23.88"]},"cyrate":{"o":["4.83%","3.94%","3.05%","2.16%","1.27%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.32","rise":"3.14%","time":"21:31","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"2.93%","time":"21:32","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.29","rise":"3.01%","time":"21:33","volumn":"1.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.99","rise":"1.74%","time":"21:34","volumn":"1.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.11","rise":"2.25%","time":"21:35","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.03","rise":"1.91%","time":"21:36","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.00","rise":"1.78%","time":"21:37","volumn":"1.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.88","rise":"1.27%","time":"21:38","volumn":"1.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.94","rise":"1.53%","time":"21:39","volumn":"1.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.98","rise":"1.70%","time":"21:40","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.93","rise":"1.51%","time":"21:41","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.96","rise":"1.61%","time":"21:42","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.06","rise":"2.04%","time":"21:43","volumn":"1.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.03","rise":"1.91%","time":"21:44","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.99","rise":"1.74%","time":"21:45","volumn":"1.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.95","rise":"1.55%","time":"21:46","volumn":"1.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.95","rise":"1.59%","time":"21:47","volumn":"1.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.92","rise":"1.44%","time":"21:48","volumn":"1.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.91","rise":"1.40%","time":"21:49","volumn":"1.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.94","rise":"1.53%","time":"21:50","volumn":"1.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.95","rise":"1.57%","time":"21:51","volumn":"1.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.95","rise":"1.57%","time":"21:52","volumn":"1.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.03","rise":"1.91%","time":"21:53","volumn":"1.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.02","rise":"1.87%","time":"21:54","volumn":"1.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.02","rise":"1.89%","time":"21:55","volumn":"1.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.05","rise":"1.97%","time":"21:56","volumn":"1.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.06","rise":"2.04%","time":"21:57","volumn":"1.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.06","rise":"2.04%","time":"21:58","volumn":"1.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.08","rise":"2.12%","time":"21:59","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.08","rise":"2.12%","time":"22:00","volumn":"1.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.08","rise":"2.12%","time":"22:01","volumn":"1.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.09","rise":"2.16%","time":"22:02","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.08","rise":"2.12%","time":"22:03","volumn":"1.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.17","rise":"2.50%","time":"22:04","volumn":"1.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.21","rise":"2.67%","time":"22:05","volumn":"1.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.21","rise":"2.67%","time":"22:06","volumn":"1.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.23","rise":"2.74%","time":"22:07","volumn":"1.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.23","rise":"2.76%","time":"22:08","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.20","rise":"2.63%","time":"22:09","volumn":"1.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.17","rise":"2.50%","time":"22:10","volumn":"1.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.16","rise":"2.46%","time":"22:11","volumn":"1.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.14","rise":"2.40%","time":"22:12","volumn":"1.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.13","rise":"2.33%","time":"22:13","volumn":"1.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.13","rise":"2.33%","time":"22:14","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.17","rise":"2.50%","time":"22:15","volumn":"1.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.20","rise":"2.63%","time":"22:16","volumn":"1.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.23","rise":"2.74%","time":"22:17","volumn":"1.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.22","rise":"2.71%","time":"22:18","volumn":"1.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.24","rise":"2.80%","time":"22:19","volumn":"1.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.20","rise":"2.65%","time":"22:20","volumn":"1.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.22","rise":"2.71%","time":"22:21","volumn":"1.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.23","rise":"2.76%","time":"22:22","volumn":"1.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.25","rise":"2.84%","time":"22:23","volumn":"1.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"2.95%","time":"22:24","volumn":"1.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"2.93%","time":"22:25","volumn":"1.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.29","rise":"3.01%","time":"22:26","volumn":"1.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"2.93%","time":"22:27","volumn":"1.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.25","rise":"2.84%","time":"22:28","volumn":"1.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.28","rise":"2.97%","time":"22:29","volumn":"1.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"3.39%","time":"22:30","volumn":"2.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.37","rise":"3.36%","time":"22:31","volumn":"2.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.43","rise":"3.58%","time":"22:32","volumn":"2.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.43","rise":"3.58%","time":"22:33","volumn":"2.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.45","rise":"3.71%","time":"22:34","volumn":"2.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.52","rise":"3.97%","time":"22:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.57","rise":"4.22%","time":"22:36","volumn":"2.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.57","rise":"4.20%","time":"22:37","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"4.28%","time":"22:38","volumn":"2.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.62","rise":"4.43%","time":"22:39","volumn":"2.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.65","rise":"4.52%","time":"22:40","volumn":"2.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.66","rise":"4.60%","time":"22:41","volumn":"2.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.66","rise":"4.58%","time":"22:42","volumn":"2.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.68","rise":"4.66%","time":"22:43","volumn":"2.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.72","rise":"4.83%","time":"22:44","volumn":"2.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.72","rise":"4.83%","time":"22:45","volumn":"2.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.68","rise":"4.66%","time":"22:46","volumn":"2.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.64","rise":"4.50%","time":"22:47","volumn":"2.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.66","rise":"4.56%","time":"22:48","volumn":"2.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.71","rise":"4.81%","time":"22:49","volumn":"2.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.68","rise":"4.66%","time":"22:50","volumn":"2.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.66","rise":"4.58%","time":"22:51","volumn":"2.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.68","rise":"4.64%","time":"22:52","volumn":"2.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.62","rise":"4.41%","time":"22:53","volumn":"2.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.60","rise":"4.33%","time":"22:54","volumn":"2.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.66","rise":"4.56%","time":"22:55","volumn":"2.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.68","rise":"4.64%","time":"22:56","volumn":"2.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.61","rise":"4.39%","time":"22:57","volumn":"2.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.50","rise":"3.90%","time":"22:58","volumn":"2.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.52","rise":"3.99%","time":"22:59","volumn":"2.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.43","rise":"3.60%","time":"23:00","volumn":"2.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.42","rise":"3.56%","time":"23:01","volumn":"2.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.40","rise":"3.48%","time":"23:02","volumn":"2.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.43","rise":"3.58%","time":"23:03","volumn":"2.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"3.39%","time":"23:04","volumn":"2.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.39","rise":"3.44%","time":"23:05","volumn":"2.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"3.39%","time":"23:06","volumn":"2.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.39","rise":"3.44%","time":"23:07","volumn":"2.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.24%","time":"23:08","volumn":"2.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.32","rise":"3.14%","time":"23:09","volumn":"2.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"2.93%","time":"23:10","volumn":"2.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.26","rise":"2.88%","time":"23:11","volumn":"2.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.23","rise":"2.76%","time":"23:12","volumn":"2.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.24","rise":"2.80%","time":"23:13","volumn":"2.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"2.93%","time":"23:14","volumn":"2.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.26","rise":"2.88%","time":"23:15","volumn":"2.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.26","rise":"2.88%","time":"23:16","volumn":"3.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.23","rise":"2.78%","time":"23:17","volumn":"3.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.23","rise":"2.78%","time":"23:18","volumn":"3.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.25","rise":"2.84%","time":"23:19","volumn":"3.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.30","rise":"3.07%","time":"23:20","volumn":"3.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.32","rise":"3.12%","time":"23:21","volumn":"3.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"3.29%","time":"23:22","volumn":"3.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.20%","time":"23:23","volumn":"3.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"3.31%","time":"23:24","volumn":"3.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.20%","time":"23:25","volumn":"3.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"3.37%","time":"23:26","volumn":"3.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"3.31%","time":"23:27","volumn":"3.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.37","rise":"3.35%","time":"23:28","volumn":"3.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.22%","time":"23:29","volumn":"3.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"3.31%","time":"23:30","volumn":"3.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"3.33%","time":"23:31","volumn":"3.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.35","rise":"3.27%","time":"23:32","volumn":"3.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"3.37%","time":"23:33","volumn":"3.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"3.39%","time":"23:34","volumn":"3.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.35","rise":"3.27%","time":"23:35","volumn":"3.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"3.39%","time":"23:36","volumn":"3.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"3.39%","time":"23:37","volumn":"3.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"3.31%","time":"23:38","volumn":"3.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"3.31%","time":"23:39","volumn":"3.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.22%","time":"23:40","volumn":"3.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"3.31%","time":"23:41","volumn":"3.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.20%","time":"23:42","volumn":"3.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.20%","time":"23:43","volumn":"3.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.24%","time":"23:44","volumn":"3.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.31","rise":"3.10%","time":"23:45","volumn":"3.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.31","rise":"3.10%","time":"23:46","volumn":"3.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.33","rise":"3.18%","time":"23:47","volumn":"3.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.24%","time":"23:48","volumn":"3.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"3.24%","time":"23:49","volumn":"3.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"3.40%","time":"23:50","volumn":"3.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.40","rise":"3.48%","time":"23:51","volumn":"3.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.44","rise":"3.65%","time":"23:52","volumn":"3.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.42","rise":"3.56%","time":"23:53","volumn":"3.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.42","rise":"3.56%","time":"23:54","volumn":"3.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.41","rise":"3.50%","time":"23:55","volumn":"3.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.41","rise":"3.54%","time":"23:56","volumn":"3.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.41","rise":"3.54%","time":"23:57","volumn":"3.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.39","rise":"3.41%","time":"23:58","volumn":"3.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.39","rise":"3.41%","time":"23:59","volumn":"3.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.35","rise":"3.27%","time":"00:00","volumn":"3.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.34","rise":"3.22%","time":"00:01","volumn":"3.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.35","rise":"3.27%","time":"00:02","volumn":"3.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.39","rise":"3.44%","time":"00:03","volumn":"3.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.39","rise":"3.44%","time":"00:04","volumn":"3.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.40","rise":"3.48%","time":"00:05","volumn":"3.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.41","rise":"3.54%","time":"00:06","volumn":"3.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"3.75%","time":"00:07","volumn":"3.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.82%","time":"00:08","volumn":"3.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.82%","time":"00:09","volumn":"3.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.45","rise":"3.71%","time":"00:10","volumn":"3.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"3.75%","time":"00:11","volumn":"3.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.84%","time":"00:12","volumn":"3.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"3.75%","time":"00:13","volumn":"3.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.43","rise":"3.60%","time":"00:14","volumn":"3.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.43","rise":"3.60%","time":"00:15","volumn":"3.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.42","rise":"3.56%","time":"00:16","volumn":"3.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.43","rise":"3.60%","time":"00:17","volumn":"3.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.45","rise":"3.69%","time":"00:18","volumn":"3.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.44","rise":"3.65%","time":"00:19","volumn":"3.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.45","rise":"3.71%","time":"00:20","volumn":"3.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"3.73%","time":"00:21","volumn":"3.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.45","rise":"3.71%","time":"00:22","volumn":"3.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.45","rise":"3.69%","time":"00:23","volumn":"3.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.47","rise":"3.77%","time":"00:24","volumn":"3.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.47","rise":"3.77%","time":"00:25","volumn":"3.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"3.75%","time":"00:26","volumn":"3.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"3.73%","time":"00:27","volumn":"3.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.80%","time":"00:28","volumn":"3.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"00:29","volumn":"3.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"00:30","volumn":"3.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"00:31","volumn":"3.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"00:32","volumn":"3.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.94%","time":"00:33","volumn":"3.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.90%","time":"00:34","volumn":"3.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.07%","time":"00:35","volumn":"3.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"4.24%","time":"00:36","volumn":"3.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.22%","time":"00:37","volumn":"3.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.18%","time":"00:38","volumn":"3.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.18%","time":"00:39","volumn":"3.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"00:40","volumn":"3.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"4.03%","time":"00:41","volumn":"3.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.09%","time":"00:42","volumn":"3.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.56","rise":"4.16%","time":"00:43","volumn":"3.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.56","rise":"4.16%","time":"00:44","volumn":"3.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"4.24%","time":"00:45","volumn":"3.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.28%","time":"00:46","volumn":"3.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"4.24%","time":"00:47","volumn":"3.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.26%","time":"00:48","volumn":"3.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.22%","time":"00:49","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.61","rise":"4.35%","time":"00:50","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.61","rise":"4.35%","time":"00:51","volumn":"3.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.61","rise":"4.37%","time":"00:52","volumn":"3.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.56","rise":"4.16%","time":"00:53","volumn":"3.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.18%","time":"00:54","volumn":"3.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.11%","time":"00:55","volumn":"3.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.09%","time":"00:56","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.11%","time":"00:57","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.90%","time":"00:58","volumn":"3.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"00:59","volumn":"3.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"01:00","volumn":"3.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.88%","time":"01:01","volumn":"3.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.94%","time":"01:02","volumn":"3.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"4.01%","time":"01:03","volumn":"3.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.90%","time":"01:04","volumn":"3.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.94%","time":"01:05","volumn":"3.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"4.01%","time":"01:06","volumn":"3.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"4.01%","time":"01:07","volumn":"3.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"4.03%","time":"01:08","volumn":"3.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.11%","time":"01:09","volumn":"3.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.11%","time":"01:10","volumn":"3.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"01:11","volumn":"3.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.08%","time":"01:12","volumn":"3.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"01:13","volumn":"3.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.09%","time":"01:14","volumn":"3.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"01:15","volumn":"3.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"4.01%","time":"01:16","volumn":"3.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"01:17","volumn":"3.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.94%","time":"01:18","volumn":"3.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.84%","time":"01:19","volumn":"3.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.94%","time":"01:20","volumn":"3.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"01:21","volumn":"3.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.92%","time":"01:22","volumn":"3.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.94%","time":"01:23","volumn":"3.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"01:24","volumn":"3.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.88%","time":"01:25","volumn":"3.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.94%","time":"01:26","volumn":"3.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.82%","time":"01:27","volumn":"3.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.56","rise":"4.16%","time":"01:28","volumn":"3.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"4.01%","time":"01:29","volumn":"3.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.99%","time":"01:30","volumn":"4.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"3.75%","time":"01:31","volumn":"4.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.84%","time":"01:32","volumn":"4.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.86%","time":"01:33","volumn":"4.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.47","rise":"3.77%","time":"01:34","volumn":"4.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"3.73%","time":"01:35","volumn":"4.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.86%","time":"01:36","volumn":"4.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.90%","time":"01:37","volumn":"4.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.86%","time":"01:38","volumn":"4.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.80%","time":"01:39","volumn":"4.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.84%","time":"01:40","volumn":"4.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.81%","time":"01:41","volumn":"4.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.47","rise":"3.78%","time":"01:42","volumn":"4.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.88%","time":"01:43","volumn":"4.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.88%","time":"01:44","volumn":"4.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.92%","time":"01:45","volumn":"4.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"01:46","volumn":"4.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.94%","time":"01:47","volumn":"4.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.94%","time":"01:48","volumn":"4.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.86%","time":"01:49","volumn":"4.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.84%","time":"01:50","volumn":"4.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.82%","time":"01:51","volumn":"4.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.84%","time":"01:52","volumn":"4.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.86%","time":"01:53","volumn":"4.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.92%","time":"01:54","volumn":"4.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.85%","time":"01:55","volumn":"4.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.92%","time":"01:56","volumn":"4.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.86%","time":"01:57","volumn":"4.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"01:58","volumn":"4.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.99%","time":"01:59","volumn":"4.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"4.03%","time":"02:00","volumn":"4.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"4.01%","time":"02:01","volumn":"4.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"02:02","volumn":"4.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"02:03","volumn":"4.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.07%","time":"02:04","volumn":"4.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"02:05","volumn":"4.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.26%","time":"02:06","volumn":"4.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.60","rise":"4.33%","time":"02:07","volumn":"4.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.60","rise":"4.33%","time":"02:08","volumn":"4.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.60","rise":"4.33%","time":"02:09","volumn":"4.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.26%","time":"02:10","volumn":"4.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.28%","time":"02:11","volumn":"4.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.26%","time":"02:12","volumn":"4.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.11%","time":"02:13","volumn":"4.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.07%","time":"02:14","volumn":"4.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"4.01%","time":"02:15","volumn":"4.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"4.01%","time":"02:16","volumn":"4.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"02:17","volumn":"4.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"02:18","volumn":"4.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"4.03%","time":"02:19","volumn":"4.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.99%","time":"02:20","volumn":"4.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"4.01%","time":"02:21","volumn":"4.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"02:22","volumn":"4.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.99%","time":"02:23","volumn":"4.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.95%","time":"02:24","volumn":"4.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"02:25","volumn":"4.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"02:26","volumn":"4.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.92%","time":"02:27","volumn":"4.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.90%","time":"02:28","volumn":"4.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.86%","time":"02:29","volumn":"4.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.88%","time":"02:30","volumn":"4.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.92%","time":"02:31","volumn":"4.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"02:32","volumn":"4.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"02:33","volumn":"4.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"3.95%","time":"02:34","volumn":"4.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.07%","time":"02:35","volumn":"4.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.09%","time":"02:36","volumn":"4.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.07%","time":"02:37","volumn":"4.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"4.03%","time":"02:38","volumn":"4.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.09%","time":"02:39","volumn":"4.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.07%","time":"02:40","volumn":"4.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.90%","time":"02:41","volumn":"4.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.86%","time":"02:42","volumn":"4.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"3.86%","time":"02:43","volumn":"4.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.88%","time":"02:44","volumn":"4.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.82%","time":"02:45","volumn":"4.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.88%","time":"02:46","volumn":"4.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"02:47","volumn":"4.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"02:48","volumn":"4.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.99%","time":"02:49","volumn":"4.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"02:50","volumn":"4.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"3.97%","time":"02:51","volumn":"4.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.07%","time":"02:52","volumn":"4.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"02:53","volumn":"4.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"02:54","volumn":"4.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"02:55","volumn":"4.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.07%","time":"02:56","volumn":"4.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.09%","time":"02:57","volumn":"4.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.09%","time":"02:58","volumn":"4.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.56","rise":"4.16%","time":"02:59","volumn":"4.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.22%","time":"03:00","volumn":"4.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.26%","time":"03:01","volumn":"4.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.30%","time":"03:02","volumn":"4.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.28%","time":"03:03","volumn":"4.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.28%","time":"03:04","volumn":"4.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.26%","time":"03:05","volumn":"4.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"4.24%","time":"03:06","volumn":"4.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.30%","time":"03:07","volumn":"4.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.56","rise":"4.16%","time":"03:08","volumn":"4.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.56","rise":"4.16%","time":"03:09","volumn":"4.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.18%","time":"03:10","volumn":"4.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"03:11","volumn":"4.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"03:12","volumn":"4.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.11%","time":"03:13","volumn":"4.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"03:14","volumn":"4.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.05%","time":"03:15","volumn":"4.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"03:16","volumn":"4.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.09%","time":"03:17","volumn":"4.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.09%","time":"03:18","volumn":"4.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"03:19","volumn":"4.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.20%","time":"03:20","volumn":"4.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.18%","time":"03:21","volumn":"4.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.12%","time":"03:22","volumn":"4.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.22%","time":"03:23","volumn":"4.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.18%","time":"03:24","volumn":"4.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.22%","time":"03:25","volumn":"4.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.18%","time":"03:26","volumn":"4.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"03:27","volumn":"4.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.22%","time":"03:28","volumn":"4.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.22%","time":"03:29","volumn":"4.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"4.24%","time":"03:30","volumn":"4.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.22%","time":"03:31","volumn":"4.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.22%","time":"03:32","volumn":"4.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"4.24%","time":"03:33","volumn":"4.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.30%","time":"03:34","volumn":"4.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.30%","time":"03:35","volumn":"4.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.28%","time":"03:36","volumn":"4.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.28%","time":"03:37","volumn":"4.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.30%","time":"03:38","volumn":"4.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.61","rise":"4.35%","time":"03:39","volumn":"4.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.30%","time":"03:40","volumn":"4.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.26%","time":"03:41","volumn":"5.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.56","rise":"4.16%","time":"03:42","volumn":"5.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"3.84%","time":"03:43","volumn":"5.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"3.88%","time":"03:44","volumn":"5.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"4.03%","time":"03:45","volumn":"5.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"4.20%","time":"03:46","volumn":"5.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"4.07%","time":"03:47","volumn":"5.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"03:48","volumn":"5.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"03:49","volumn":"5.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"4.13%","time":"03:50","volumn":"5.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.62","rise":"4.41%","time":"03:51","volumn":"5.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.64","rise":"4.47%","time":"03:52","volumn":"5.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.61","rise":"4.37%","time":"03:53","volumn":"5.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.61","rise":"4.39%","time":"03:54","volumn":"5.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.30%","time":"03:55","volumn":"5.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.61","rise":"4.35%","time":"03:56","volumn":"5.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.30%","time":"03:57","volumn":"5.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.30%","time":"03:58","volumn":"5.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.26%","time":"03:59","volumn":"6.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"4.28%","time":"04:00","volumn":"7.10\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":"709.85\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["27.37","24.39","21.41","18.44","15.46"]},"cyrate":{"o":["3.99%","-7.32%","-18.64%","-29.95%","-41.26%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"26.32","rise":"0","time":"06\/06","volumn":"1.48\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"26.62","rise":"1.14%","time":"06\/07","volumn":"1.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"26.88","rise":"2.13%","time":"06\/08","volumn":"1.40\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"26.48","rise":"0.61%","time":"06\/09","volumn":"1.46\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"26.52","rise":"0.76%","time":"06\/12","volumn":"9996.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"26.68","rise":"1.37%","time":"06\/13","volumn":"2.07\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"27.05","rise":"2.77%","time":"06\/14","volumn":"2.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"27.34","rise":"3.88%","time":"06\/15","volumn":"3.83\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"26.84","rise":"1.98%","time":"06\/16","volumn":"5.93\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"25.20","rise":"-4.26%","time":"06\/20","volumn":"4.20\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"24.97","rise":"-5.13%","time":"06\/21","volumn":"2.91\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"25.03","rise":"-4.90%","time":"06\/22","volumn":"4.12\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"24.65","rise":"-6.34%","time":"06\/23","volumn":"1.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"24.93","rise":"-5.28%","time":"06\/26","volumn":"5.22\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.18","rise":"-4.33%","time":"06\/27","volumn":"2.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"24.78","rise":"-5.85%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.60","rise":"-6.53%","time":"06\/29","volumn":"1.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.46","rise":"-7.07%","time":"06\/30","volumn":"2.12\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.53","rise":"-6.80%","time":"07\/03","volumn":"2.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.38","rise":"-7.37%","time":"07\/05","volumn":"3.17\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.36","rise":"-7.45%","time":"07\/06","volumn":"2.41\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.27","rise":"-7.79%","time":"07\/07","volumn":"2.05\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.48","rise":"-6.99%","time":"07\/10","volumn":"2.08\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"25.63","rise":"-2.62%","time":"07\/11","volumn":"4.24\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"26.08","rise":"-0.91%","time":"07\/12","volumn":"2.38\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"26.68","rise":"1.37%","time":"07\/13","volumn":"1.95\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"26.50","rise":"0.68%","time":"07\/14","volumn":"1.50\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"26.50","rise":"0.68%","time":"07\/17","volumn":"7870.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"26.07","rise":"-0.95%","time":"07\/18","volumn":"1.98\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.81","rise":"-1.94%","time":"07\/19","volumn":"1.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.52","rise":"-3.04%","time":"07\/20","volumn":"1.92\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.47","rise":"-3.23%","time":"07\/21","volumn":"1.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"26.01","rise":"-1.18%","time":"07\/24","volumn":"2.80\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"26.10","rise":"-0.84%","time":"07\/25","volumn":"1.80\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"26.56","rise":"0.91%","time":"07\/26","volumn":"1.94\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.95","rise":"-1.41%","time":"07\/27","volumn":"1.80\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.37","rise":"3.99%","time":"07\/28","volumn":"3.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.18","rise":"3.27%","time":"07\/31","volumn":"1.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.30","rise":"-0.08%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.00","rise":"-1.22%","time":"08\/02","volumn":"2.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.41","rise":"0.34%","time":"08\/03","volumn":"2.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.17","rise":"-0.57%","time":"08\/04","volumn":"1.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.15","rise":"-0.65%","time":"08\/07","volumn":"1.45\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.98","rise":"-1.29%","time":"08\/08","volumn":"1.66\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.70","rise":"-2.36%","time":"08\/09","volumn":"1.23\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.57","rise":"-2.85%","time":"08\/10","volumn":"1.32\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.13","rise":"-4.52%","time":"08\/11","volumn":"2.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.26","rise":"-4.03%","time":"08\/14","volumn":"1.85\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.93","rise":"-5.28%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.67","rise":"-6.27%","time":"08\/16","volumn":"2.16\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.34","rise":"-7.52%","time":"08\/17","volumn":"3.21\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.50","rise":"-10.71%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"22.97","rise":"-12.73%","time":"08\/21","volumn":"4.26\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"22.98","rise":"-12.69%","time":"08\/22","volumn":"2.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.68","rise":"-10.03%","time":"08\/23","volumn":"3.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.74","rise":"-9.80%","time":"08\/24","volumn":"2.07\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.77","rise":"-9.69%","time":"08\/25","volumn":"2.46\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.77","rise":"-9.69%","time":"08\/28","volumn":"2.23\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.38","rise":"-7.37%","time":"08\/29","volumn":"3.69\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.87","rise":"-9.31%","time":"08\/30","volumn":"5.91\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.52","rise":"-6.84%","time":"08\/31","volumn":"6.09\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.63","rise":"-6.42%","time":"09\/01","volumn":"2.73\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.69","rise":"-6.19%","time":"09\/05","volumn":"2.73\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.25","rise":"-7.86%","time":"09\/06","volumn":"2.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.67","rise":"-10.07%","time":"09\/07","volumn":"3.53\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.86","rise":"-9.35%","time":"09\/08","volumn":"2.47\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.64","rise":"-10.18%","time":"09\/11","volumn":"1.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.26","rise":"-11.63%","time":"09\/12","volumn":"2.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.61","rise":"-10.30%","time":"09\/13","volumn":"5.19\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.48","rise":"-6.99%","time":"09\/14","volumn":"9.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.54","rise":"-6.76%","time":"09\/15","volumn":"6.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.43","rise":"-7.18%","time":"09\/18","volumn":"3.23\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"24.14","rise":"-8.28%","time":"09\/19","volumn":"2.56\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.10","rise":"-8.43%","time":"09\/20","volumn":"2.81\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.60","rise":"-10.33%","time":"09\/21","volumn":"3.42\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"23.84","rise":"-9.42%","time":"09\/22","volumn":"2.62\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"23.72","rise":"-9.88%","time":"09\/25","volumn":"1.61\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.55","rise":"-10.52%","time":"09\/26","volumn":"1.60\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.57","rise":"-10.45%","time":"09\/27","volumn":"1.98\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.38","rise":"-11.17%","time":"09\/28","volumn":"2.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"23.55","rise":"-10.52%","time":"09\/29","volumn":"1.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.52","rise":"-10.64%","time":"10\/02","volumn":"1.78\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.35","rise":"-11.28%","time":"10\/03","volumn":"1.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.17","rise":"-11.97%","time":"10\/04","volumn":"2.35\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.26","rise":"-11.63%","time":"10\/05","volumn":"1.30\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"23.99","rise":"-8.85%","time":"10\/06","volumn":"2.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.83","rise":"-9.46%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.01","rise":"-8.78%","time":"10\/10","volumn":"1.75\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.83","rise":"-9.46%","time":"10\/11","volumn":"2.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-10.98%","time":"10\/12","volumn":"1.71\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.53","rise":"-10.60%","time":"10\/13","volumn":"1.70\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.39","rise":"-11.13%","time":"10\/16","volumn":"1.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.39","rise":"-11.13%","time":"10\/17","volumn":"1.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.03","rise":"-12.50%","time":"10\/18","volumn":"1.99\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.77","rise":"-13.49%","time":"10\/19","volumn":"2.60\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"22.99","rise":"-12.65%","time":"10\/20","volumn":"2.18\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.75","rise":"-13.56%","time":"10\/23","volumn":"1.71\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"23.17","rise":"-11.97%","time":"10\/24","volumn":"2.86\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"23.13","rise":"-12.12%","time":"10\/25","volumn":"2.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.90","rise":"-12.99%","time":"10\/26","volumn":"2.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.93","rise":"-12.88%","time":"10\/27","volumn":"1.55\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.12","rise":"-12.16%","time":"10\/30","volumn":"1.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.95","rise":"-12.80%","time":"10\/31","volumn":"2.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"22.88","rise":"-13.07%","time":"11\/01","volumn":"1.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.31","rise":"-11.44%","time":"11\/02","volumn":"1.77\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.95","rise":"-9.00%","time":"11\/03","volumn":"2.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.80","rise":"-9.57%","time":"11\/06","volumn":"1.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.46","rise":"-10.87%","time":"11\/07","volumn":"1.67\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.43","rise":"-10.98%","time":"11\/08","volumn":"1.69\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.07","rise":"-12.35%","time":"11\/09","volumn":"1.92\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.50","rise":"-10.71%","time":"11\/10","volumn":"1.30\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.40","rise":"-11.09%","time":"11\/13","volumn":"2.79\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.77","rise":"-9.69%","time":"11\/14","volumn":"1.60\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.69","rise":"-9.99%","time":"11\/15","volumn":"5.26\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.42","rise":"-11.02%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"21.93","rise":"-16.68%","time":"11\/17","volumn":"9.20\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"21.45","rise":"-18.50%","time":"11\/20","volumn":"6.58\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"21.46","rise":"-18.47%","time":"11\/21","volumn":"2.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"21.60","rise":"-17.93%","time":"11\/22","volumn":"2.71\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"21.73","rise":"-17.42%","time":"11\/24","volumn":"1.16\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"21.70","rise":"-17.55%","time":"11\/27","volumn":"2.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"21.75","rise":"-17.36%","time":"11\/28","volumn":"2.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"21.69","rise":"-17.59%","time":"11\/29","volumn":"2.36\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.70","rise":"-17.55%","time":"11\/30","volumn":"4.74\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.65","rise":"-17.74%","time":"12\/01","volumn":"2.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.31","rise":"-19.03%","time":"12\/04","volumn":"2.98\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.77","rise":"-21.09%","time":"12\/05","volumn":"4.25\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.80","rise":"-20.97%","time":"12\/06","volumn":"2.54\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.64","rise":"-21.58%","time":"12\/07","volumn":"3.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.69","rise":"-21.39%","time":"12\/08","volumn":"2.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.40","rise":"-22.49%","time":"12\/11","volumn":"4.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.40","rise":"-22.49%","time":"12\/12","volumn":"4.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.78","rise":"-24.85%","time":"12\/13","volumn":"6.09\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.69","rise":"-25.19%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.21","rise":"-27.01%","time":"12\/15","volumn":"4.84\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.58","rise":"-25.61%","time":"12\/18","volumn":"4.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.32","rise":"-26.60%","time":"12\/19","volumn":"3.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.30","rise":"-26.67%","time":"12\/20","volumn":"2.08\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.39","rise":"-26.33%","time":"12\/21","volumn":"3.20\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.22","rise":"-26.98%","time":"12\/22","volumn":"1.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.55","rise":"-25.72%","time":"12\/26","volumn":"1.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.45","rise":"-26.10%","time":"12\/27","volumn":"1.61\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.25","rise":"-23.06%","time":"12\/28","volumn":"3.36\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.66","rise":"-21.50%","time":"12\/29","volumn":"2.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.08","rise":"-23.71%","time":"01\/02","volumn":"2.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.44","rise":"-22.34%","time":"01\/03","volumn":"3.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.87","rise":"-24.51%","time":"01\/04","volumn":"2.47\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.33","rise":"-26.56%","time":"01\/05","volumn":"2.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.03","rise":"-27.70%","time":"01\/08","volumn":"3.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.88","rise":"-28.27%","time":"01\/09","volumn":"2.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.51","rise":"-29.67%","time":"01\/10","volumn":"3.56\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.35","rise":"-30.28%","time":"01\/11","volumn":"4.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.46","rise":"-29.86%","time":"01\/12","volumn":"2.53\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.37","rise":"-34.00%","time":"01\/16","volumn":"6.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.42","rise":"-33.81%","time":"01\/17","volumn":"4.68\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.13","rise":"-34.92%","time":"01\/18","volumn":"2.89\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.76","rise":"-36.32%","time":"01\/19","volumn":"4.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.26","rise":"-38.22%","time":"01\/22","volumn":"5.33\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.86","rise":"-35.94%","time":"01\/23","volumn":"4.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.86","rise":"-35.94%","time":"01\/24","volumn":"3.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.62","rise":"-36.85%","time":"01\/25","volumn":"3.57\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.35","rise":"-37.88%","time":"01\/26","volumn":"2.77\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.23","rise":"-38.34%","time":"01\/29","volumn":"5.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.86","rise":"-39.74%","time":"01\/30","volumn":"3.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.74","rise":"-40.20%","time":"01\/31","volumn":"3.04\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.92","rise":"-39.51%","time":"02\/01","volumn":"2.23\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.46","rise":"-41.26%","time":"02\/02","volumn":"3.27\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.97","rise":"-39.32%","time":"02\/05","volumn":"4.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.20","rise":"-34.65%","time":"02\/06","volumn":"5.96\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.02","rise":"-35.33%","time":"02\/07","volumn":"3.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.44","rise":"-37.54%","time":"02\/08","volumn":"2.04\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.57","rise":"-37.04%","time":"02\/09","volumn":"1.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.84","rise":"-36.02%","time":"02\/12","volumn":"1.71\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.78","rise":"-36.25%","time":"02\/13","volumn":"2.32\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"17.30","rise":"-34.27%","time":"02\/14","volumn":"3.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.51","rise":"-33.47%","time":"02\/15","volumn":"2.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.86","rise":"-32.14%","time":"02\/16","volumn":"4.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.23","rise":"-30.74%","time":"02\/20","volumn":"5.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.37","rise":"-30.21%","time":"02\/21","volumn":"3.98\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.42","rise":"-30.02%","time":"02\/22","volumn":"3.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.87","rise":"-28.31%","time":"02\/23","volumn":"4.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.45","rise":"-29.90%","time":"02\/26","volumn":"1.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.42","rise":"-30.02%","time":"02\/27","volumn":"1.70\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.52","rise":"-29.64%","time":"02\/28","volumn":"2.34\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.57","rise":"-29.45%","time":"02\/29","volumn":"3.94\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.69","rise":"-25.19%","time":"03\/01","volumn":"5.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.83","rise":"-24.66%","time":"03\/04","volumn":"8.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.43","rise":"-26.18%","time":"03\/05","volumn":"7.40\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.82","rise":"-24.70%","time":"03\/06","volumn":"4.74\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.45","rise":"-26.10%","time":"03\/07","volumn":"3.83\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.52","rise":"-25.84%","time":"03\/08","volumn":"3.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.48","rise":"-25.99%","time":"03\/11","volumn":"2.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.33","rise":"-22.76%","time":"03\/12","volumn":"6.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"21.05","rise":"-20.02%","time":"03\/13","volumn":"8.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.96","rise":"-20.36%","time":"03\/14","volumn":"7.98\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"21.19","rise":"-19.49%","time":"03\/15","volumn":"5.22\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.05","rise":"-20.02%","time":"03\/18","volumn":"5.58\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"21.04","rise":"-20.06%","time":"03\/19","volumn":"4.18\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.99","rise":"-16.45%","time":"03\/20","volumn":"9.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.05","rise":"-20.02%","time":"03\/21","volumn":"8.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.40","rise":"-22.49%","time":"03\/22","volumn":"7.42\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"20.47","rise":"-22.23%","time":"03\/25","volumn":"6.22\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"20.41","rise":"-22.45%","time":"03\/26","volumn":"4.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.65","rise":"-21.54%","time":"03\/27","volumn":"3.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.32","rise":"-22.80%","time":"03\/28","volumn":"4.04\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"20.83","rise":"-20.86%","time":"04\/01","volumn":"1.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.42","rise":"-18.62%","time":"04\/02","volumn":"4.99\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.95","rise":"-20.40%","time":"04\/03","volumn":"3.43\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"20.69","rise":"-21.39%","time":"04\/04","volumn":"1.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"20.28","rise":"-22.95%","time":"04\/05","volumn":"4.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"20.12","rise":"-23.56%","time":"04\/08","volumn":"7.70\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.48","rise":"-22.19%","time":"04\/09","volumn":"5.86\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"20.42","rise":"-22.42%","time":"04\/10","volumn":"3.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"20.17","rise":"-23.37%","time":"04\/11","volumn":"3.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"-26.82%","time":"04\/12","volumn":"3.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.54","rise":"-25.76%","time":"04\/15","volumn":"3.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.36","rise":"-26.44%","time":"04\/16","volumn":"5.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.31","rise":"-26.63%","time":"04\/17","volumn":"8.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.00","rise":"-24.01%","time":"04\/18","volumn":"4.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.94","rise":"-24.24%","time":"04\/19","volumn":"3.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.10","rise":"-23.63%","time":"04\/22","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"-23.10%","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"-19.95%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"-19.41%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"-17.90%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"-18.92%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"-20.25%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"-19.95%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"-17.86%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"-18.39%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"-18.69%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"-21.92%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"-22.42%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"-20.17%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"-20.78%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"-17.29%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"-18.01%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-18.73%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"-10.41%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"-6.57%","time":"05\/17","volumn":"7.10\u4e07"}],"points":"240"}}