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":"7999.63\u4e07","changeAmount":"-0.17","close":"21.58","currentPrice":"21.41","currenttime":"2024-05-16 04:00:00","e":{"@attributes":{"datetime":"2024-05-16 04:00:00","e1":"21.41","e2":"-0.17","e3":"(-0.79%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/10","05\/11","05\/13","05\/14","05\/15"]},"cy":{"o":["22.14","21.69","21.25","20.80","20.36"]},"cyrate":{"o":["8.70%","6.52%","4.34%","2.16%","-0.01%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.36","rise":"0","time":"02:35","volumn":"136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.38","rise":"0.08%","time":"02:40","volumn":"318.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.36","rise":"-0.01%","time":"02:45","volumn":"183.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.38","rise":"0.08%","time":"02:50","volumn":"147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.39","rise":"0.11%","time":"02:55","volumn":"163.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"0.03%","time":"03:00","volumn":"244.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.39","rise":"0.11%","time":"03:05","volumn":"298.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.38","rise":"0.08%","time":"03:10","volumn":"165.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.38","rise":"0.06%","time":"03:15","volumn":"488.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.38","rise":"0.08%","time":"03:20","volumn":"271.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.42","rise":"0.28%","time":"03:25","volumn":"380.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.41","rise":"0.23%","time":"03:30","volumn":"259.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.42","rise":"0.28%","time":"03:35","volumn":"435.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.39","rise":"0.16%","time":"03:40","volumn":"645.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.41","rise":"0.25%","time":"03:45","volumn":"397.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.41","rise":"0.23%","time":"03:50","volumn":"752.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.39","rise":"0.11%","time":"03:55","volumn":"1717.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.42","rise":"0.28%","time":"04:00","volumn":"7803.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.88","rise":"2.51%","time":"21:35","volumn":"2439.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.86","rise":"2.44%","time":"21:40","volumn":"954.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.84","rise":"2.34%","time":"21:45","volumn":"1024.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.81","rise":"2.18%","time":"21:50","volumn":"582.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.77","rise":"1.97%","time":"21:55","volumn":"1116.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.76","rise":"1.95%","time":"22:00","volumn":"1336.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.78","rise":"2.04%","time":"22:05","volumn":"1810.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.80","rise":"2.17%","time":"22:10","volumn":"715.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.82","rise":"2.22%","time":"22:15","volumn":"725.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.84","rise":"2.37%","time":"22:20","volumn":"437.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.93","rise":"2.78%","time":"22:25","volumn":"819.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.89","rise":"2.59%","time":"22:30","volumn":"471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.89","rise":"2.61%","time":"22:35","volumn":"194.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.89","rise":"2.61%","time":"22:40","volumn":"290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.89","rise":"2.59%","time":"22:45","volumn":"261.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.89","rise":"2.61%","time":"22:50","volumn":"847.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.89","rise":"2.61%","time":"22:55","volumn":"243.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.89","rise":"2.61%","time":"23:00","volumn":"199.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.91","rise":"2.66%","time":"23:05","volumn":"631.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.91","rise":"2.66%","time":"23:10","volumn":"200.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.93","rise":"2.76%","time":"23:15","volumn":"385.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.93","rise":"2.76%","time":"23:20","volumn":"124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.95","rise":"2.86%","time":"23:25","volumn":"285.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.98","rise":"3.05%","time":"23:30","volumn":"236.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.98","rise":"3.05%","time":"23:35","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.96","rise":"2.96%","time":"23:40","volumn":"194.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.98","rise":"3.01%","time":"23:45","volumn":"159.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.00","rise":"3.15%","time":"23:50","volumn":"450.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.00","rise":"3.13%","time":"23:55","volumn":"98.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.40%","time":"00:00","volumn":"160.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.00","rise":"3.15%","time":"00:05","volumn":"163.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.00","rise":"3.13%","time":"00:10","volumn":"205.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.98","rise":"3.03%","time":"00:15","volumn":"173.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.99","rise":"3.08%","time":"00:20","volumn":"104.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.98","rise":"3.01%","time":"00:25","volumn":"112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.91%","time":"00:30","volumn":"106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.91%","time":"00:35","volumn":"136.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.91%","time":"00:40","volumn":"107.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.96","rise":"2.96%","time":"00:45","volumn":"156.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.98","rise":"3.01%","time":"00:50","volumn":"139.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.96","rise":"2.93%","time":"00:55","volumn":"111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.86%","time":"01:00","volumn":"2309.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.86%","time":"01:05","volumn":"403.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.86%","time":"01:10","volumn":"404.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.86%","time":"01:15","volumn":"151.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.88%","time":"01:20","volumn":"269.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.88%","time":"01:25","volumn":"174.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.88%","time":"01:30","volumn":"329.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.88%","time":"01:35","volumn":"263.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.00","rise":"3.15%","time":"01:40","volumn":"479.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.00","rise":"3.10%","time":"01:45","volumn":"154.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.00","rise":"3.10%","time":"01:50","volumn":"168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.04","rise":"3.30%","time":"01:55","volumn":"352.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.07","rise":"3.45%","time":"02:00","volumn":"160.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.07","rise":"3.48%","time":"02:05","volumn":"255.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.09","rise":"3.57%","time":"02:10","volumn":"116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.40%","time":"02:15","volumn":"189.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.09","rise":"3.55%","time":"02:20","volumn":"98.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.40%","time":"02:25","volumn":"216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.35%","time":"02:30","volumn":"113.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.37%","time":"02:35","volumn":"164.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.04","rise":"3.30%","time":"02:40","volumn":"116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.37%","time":"02:45","volumn":"167.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.02","rise":"3.20%","time":"02:50","volumn":"208.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.03","rise":"3.26%","time":"02:55","volumn":"109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.09","rise":"3.59%","time":"03:00","volumn":"211.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.07","rise":"3.47%","time":"03:05","volumn":"213.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.02","rise":"3.25%","time":"03:10","volumn":"240.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.00","rise":"3.15%","time":"03:15","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.00","rise":"3.10%","time":"03:20","volumn":"370.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.00","rise":"3.15%","time":"03:25","volumn":"216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.35%","time":"03:30","volumn":"383.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.40%","time":"03:35","volumn":"301.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.07","rise":"3.50%","time":"03:40","volumn":"346.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.40%","time":"03:45","volumn":"450.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.02","rise":"3.25%","time":"03:50","volumn":"1313.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.04","rise":"3.32%","time":"03:55","volumn":"1639.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.01","rise":"3.18%","time":"04:00","volumn":"7393.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.93","rise":"2.78%","time":"21:35","volumn":"736.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.97","rise":"2.99%","time":"21:40","volumn":"326.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.98","rise":"3.01%","time":"21:45","volumn":"242.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.01","rise":"3.18%","time":"21:50","volumn":"243.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.96","rise":"2.96%","time":"21:55","volumn":"295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.05","rise":"3.37%","time":"22:00","volumn":"156.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.96","rise":"2.96%","time":"22:05","volumn":"181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.98","rise":"3.03%","time":"22:10","volumn":"172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.00","rise":"3.15%","time":"22:15","volumn":"152.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.02","rise":"3.20%","time":"22:20","volumn":"144.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.02","rise":"3.20%","time":"22:25","volumn":"155.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"21.01","rise":"3.18%","time":"22:30","volumn":"177.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.98","rise":"3.03%","time":"22:35","volumn":"79.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.95","rise":"2.86%","time":"22:40","volumn":"85.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.91","rise":"2.69%","time":"22:45","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.91","rise":"2.71%","time":"22:50","volumn":"99.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.87","rise":"2.49%","time":"22:55","volumn":"94.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.89","rise":"2.56%","time":"23:00","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.83","rise":"2.29%","time":"23:05","volumn":"113.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.84","rise":"2.37%","time":"23:10","volumn":"57.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.82","rise":"2.22%","time":"23:15","volumn":"153.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.80","rise":"2.17%","time":"23:20","volumn":"256.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.80","rise":"2.15%","time":"23:25","volumn":"64.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.79","rise":"2.07%","time":"23:30","volumn":"171.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.79","rise":"2.07%","time":"23:35","volumn":"121.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.80","rise":"2.12%","time":"23:40","volumn":"72.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.82","rise":"2.22%","time":"23:45","volumn":"97.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.82","rise":"2.22%","time":"23:50","volumn":"57.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.82","rise":"2.22%","time":"23:55","volumn":"89.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.27%","time":"00:00","volumn":"87.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.83","rise":"2.29%","time":"00:05","volumn":"184.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.86","rise":"2.42%","time":"00:10","volumn":"94.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.86","rise":"2.47%","time":"00:15","volumn":"143.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.88","rise":"2.54%","time":"00:20","volumn":"117.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.84","rise":"2.32%","time":"00:25","volumn":"147.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.86","rise":"2.42%","time":"00:30","volumn":"129.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.27%","time":"00:35","volumn":"173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.84","rise":"2.32%","time":"00:40","volumn":"111.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.84","rise":"2.32%","time":"00:45","volumn":"91.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.83","rise":"2.29%","time":"00:50","volumn":"118.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.27%","time":"00:55","volumn":"108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.81","rise":"2.20%","time":"01:00","volumn":"97.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.27%","time":"01:05","volumn":"170.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.27%","time":"01:10","volumn":"80.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.27%","time":"01:15","volumn":"94.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.24%","time":"01:20","volumn":"165.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.22%","time":"01:25","volumn":"117.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.27%","time":"01:30","volumn":"97.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.86","rise":"2.44%","time":"01:35","volumn":"142.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.86","rise":"2.42%","time":"01:40","volumn":"69.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.84","rise":"2.37%","time":"01:45","volumn":"132.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.84","rise":"2.32%","time":"01:50","volumn":"542.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.22%","time":"01:55","volumn":"127.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.82","rise":"2.24%","time":"02:00","volumn":"149.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.80","rise":"2.15%","time":"02:05","volumn":"236.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.93%","time":"02:10","volumn":"237.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.93%","time":"02:15","volumn":"135.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.80%","time":"02:20","volumn":"634.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.93%","time":"02:25","volumn":"78.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.78%","time":"02:30","volumn":"108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.80%","time":"02:35","volumn":"80.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.63%","time":"02:40","volumn":"116.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.71","rise":"1.73%","time":"02:45","volumn":"100.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.80%","time":"02:50","volumn":"79.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.78%","time":"02:55","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.90%","time":"03:00","volumn":"193.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.83%","time":"03:05","volumn":"176.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.83%","time":"03:10","volumn":"157.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.90%","time":"03:15","volumn":"188.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.97%","time":"03:20","volumn":"234.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"2.00%","time":"03:25","volumn":"250.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"2.02%","time":"03:30","volumn":"220.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.93%","time":"03:35","volumn":"259.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.81","rise":"2.20%","time":"03:40","volumn":"651.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.80","rise":"2.17%","time":"03:45","volumn":"355.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.85","rise":"2.39%","time":"03:50","volumn":"702.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.86","rise":"2.47%","time":"03:55","volumn":"927.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.85","rise":"2.39%","time":"04:00","volumn":"5236.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.62","rise":"6.17%","time":"21:35","volumn":"1661.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.76","rise":"6.86%","time":"21:40","volumn":"765.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.81","rise":"7.11%","time":"21:45","volumn":"969.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.85","rise":"7.30%","time":"21:50","volumn":"1215.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.87","rise":"7.40%","time":"21:55","volumn":"274.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.90","rise":"7.55%","time":"22:00","volumn":"1648.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.93","rise":"7.70%","time":"22:05","volumn":"1087.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.93","rise":"7.70%","time":"22:10","volumn":"598.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.89","rise":"7.50%","time":"22:15","volumn":"731.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.95","rise":"7.79%","time":"22:20","volumn":"1256.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.95","rise":"7.82%","time":"22:25","volumn":"218.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.96","rise":"7.84%","time":"22:30","volumn":"178.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.93","rise":"7.72%","time":"22:35","volumn":"294.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.95","rise":"7.79%","time":"22:40","volumn":"164.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.95","rise":"7.79%","time":"22:45","volumn":"121.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.95","rise":"7.77%","time":"22:50","volumn":"394.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.97","rise":"7.89%","time":"22:55","volumn":"141.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.96","rise":"7.87%","time":"23:00","volumn":"276.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.95","rise":"7.79%","time":"23:05","volumn":"320.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.95","rise":"7.77%","time":"23:10","volumn":"207.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.95","rise":"7.82%","time":"23:15","volumn":"323.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.96","rise":"7.84%","time":"23:20","volumn":"128.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"22.08","rise":"8.43%","time":"23:25","volumn":"2299.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"22.13","rise":"8.68%","time":"23:30","volumn":"1508.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"22.14","rise":"8.70%","time":"23:35","volumn":"257.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"22.11","rise":"8.60%","time":"23:40","volumn":"409.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"22.12","rise":"8.63%","time":"23:45","volumn":"258.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"22.09","rise":"8.48%","time":"23:50","volumn":"287.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"22.11","rise":"8.58%","time":"23:55","volumn":"290.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"22.13","rise":"8.68%","time":"00:00","volumn":"385.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"22.11","rise":"8.60%","time":"00:05","volumn":"255.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"22.05","rise":"8.28%","time":"00:10","volumn":"288.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"22.00","rise":"8.01%","time":"00:15","volumn":"355.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.95","rise":"7.79%","time":"00:20","volumn":"154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.96","rise":"7.84%","time":"00:25","volumn":"236.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.88","rise":"7.45%","time":"00:30","volumn":"276.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.88","rise":"7.45%","time":"00:35","volumn":"346.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.86","rise":"7.35%","time":"00:40","volumn":"271.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.86","rise":"7.33%","time":"00:45","volumn":"305.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.89","rise":"7.47%","time":"00:50","volumn":"381.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.88","rise":"7.43%","time":"00:55","volumn":"205.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.89","rise":"7.52%","time":"01:00","volumn":"392.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.87","rise":"7.40%","time":"01:05","volumn":"233.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"7.01%","time":"01:10","volumn":"330.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"6.98%","time":"01:15","volumn":"151.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.82","rise":"7.13%","time":"01:20","volumn":"64.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"6.98%","time":"01:25","volumn":"110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.75","rise":"6.84%","time":"01:30","volumn":"102.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.75","rise":"6.82%","time":"01:35","volumn":"115.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.72","rise":"6.66%","time":"01:40","volumn":"102.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.73","rise":"6.69%","time":"01:45","volumn":"91.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.75","rise":"6.81%","time":"01:50","volumn":"95.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.72","rise":"6.66%","time":"01:55","volumn":"95.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.70","rise":"6.59%","time":"02:00","volumn":"158.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.73","rise":"6.69%","time":"02:05","volumn":"82.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.70","rise":"6.59%","time":"02:10","volumn":"92.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.78","rise":"6.96%","time":"02:15","volumn":"329.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.77","rise":"6.93%","time":"02:20","volumn":"74.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.76","rise":"6.86%","time":"02:25","volumn":"191.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.78","rise":"6.96%","time":"02:30","volumn":"235.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.03%","time":"02:35","volumn":"128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.81","rise":"7.11%","time":"02:40","volumn":"209.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.06%","time":"02:45","volumn":"163.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.06%","time":"02:50","volumn":"130.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"6.98%","time":"02:55","volumn":"166.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.08%","time":"03:00","volumn":"256.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.78","rise":"6.96%","time":"03:05","volumn":"174.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.77","rise":"6.91%","time":"03:10","volumn":"93.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.75","rise":"6.81%","time":"03:15","volumn":"210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.73","rise":"6.69%","time":"03:20","volumn":"278.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.75","rise":"6.79%","time":"03:25","volumn":"189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.82","rise":"7.18%","time":"03:30","volumn":"592.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.86","rise":"7.33%","time":"03:35","volumn":"722.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.88","rise":"7.43%","time":"03:40","volumn":"585.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.86","rise":"7.33%","time":"03:45","volumn":"574.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.83","rise":"7.20%","time":"03:50","volumn":"792.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.82","rise":"7.18%","time":"03:55","volumn":"1913.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.77","rise":"6.91%","time":"04:00","volumn":"6177.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.64","rise":"6.27%","time":"21:35","volumn":"796.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.72","rise":"6.66%","time":"21:40","volumn":"801.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.68","rise":"6.47%","time":"21:45","volumn":"557.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.64","rise":"6.30%","time":"21:50","volumn":"771.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.66","rise":"6.37%","time":"21:55","volumn":"599.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.67","rise":"6.42%","time":"22:00","volumn":"688.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.65","rise":"6.32%","time":"22:05","volumn":"308.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.71","rise":"6.64%","time":"22:10","volumn":"702.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.71","rise":"6.64%","time":"22:15","volumn":"387.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"7.01%","time":"22:20","volumn":"1854.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.06%","time":"22:25","volumn":"414.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.75","rise":"6.84%","time":"22:30","volumn":"542.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.73","rise":"6.69%","time":"22:35","volumn":"413.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.70","rise":"6.59%","time":"22:40","volumn":"331.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.08%","time":"22:45","volumn":"422.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.76","rise":"6.86%","time":"22:50","volumn":"546.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.03%","time":"22:55","volumn":"341.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.77","rise":"6.91%","time":"23:00","volumn":"222.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"6.98%","time":"23:05","volumn":"426.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.79","rise":"6.98%","time":"23:10","volumn":"317.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.77","rise":"6.93%","time":"23:15","volumn":"594.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.03%","time":"23:20","volumn":"260.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.03%","time":"23:25","volumn":"186.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.80","rise":"7.08%","time":"23:30","volumn":"251.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.71","rise":"6.61%","time":"23:35","volumn":"342.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.71","rise":"6.61%","time":"23:40","volumn":"343.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.74","rise":"6.76%","time":"23:45","volumn":"197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.70","rise":"6.57%","time":"23:50","volumn":"149.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.70","rise":"6.54%","time":"23:55","volumn":"204.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.70","rise":"6.54%","time":"00:00","volumn":"217.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.66","rise":"6.34%","time":"00:05","volumn":"237.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"6.27%","time":"00:10","volumn":"91.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.53","rise":"5.73%","time":"00:15","volumn":"487.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"5.76%","time":"00:20","volumn":"154.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"5.78%","time":"00:25","volumn":"160.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"5.71%","time":"00:30","volumn":"214.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"5.68%","time":"00:35","volumn":"189.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.51","rise":"5.63%","time":"00:40","volumn":"203.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"5.58%","time":"00:45","volumn":"264.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"5.58%","time":"00:50","volumn":"188.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.46","rise":"5.39%","time":"00:55","volumn":"155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"5.34%","time":"01:00","volumn":"136.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"5.36%","time":"01:05","volumn":"281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.47","rise":"5.44%","time":"01:10","volumn":"291.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"5.49%","time":"01:15","volumn":"202.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"5.71%","time":"01:20","volumn":"240.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"5.78%","time":"01:25","volumn":"158.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"5.78%","time":"01:30","volumn":"383.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"5.49%","time":"01:35","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.47","rise":"5.44%","time":"01:40","volumn":"329.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"5.51%","time":"01:45","volumn":"261.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.51","rise":"5.63%","time":"01:50","volumn":"338.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"5.56%","time":"01:55","volumn":"146.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"5.49%","time":"02:00","volumn":"190.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.47","rise":"5.44%","time":"02:05","volumn":"238.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"5.71%","time":"02:10","volumn":"1153.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"5.98%","time":"02:15","volumn":"266.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.55","rise":"5.85%","time":"02:20","volumn":"166.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.53","rise":"5.73%","time":"02:25","volumn":"259.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"6.05%","time":"02:30","volumn":"2393.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.57","rise":"5.93%","time":"02:35","volumn":"254.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"6.03%","time":"02:40","volumn":"216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"6.03%","time":"02:45","volumn":"206.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.61","rise":"6.12%","time":"02:50","volumn":"640.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"5.98%","time":"02:55","volumn":"179.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"6.00%","time":"03:00","volumn":"344.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.57","rise":"5.95%","time":"03:05","volumn":"160.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.56","rise":"5.88%","time":"03:10","volumn":"359.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"5.71%","time":"03:15","volumn":"436.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"5.71%","time":"03:20","volumn":"436.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.53","rise":"5.73%","time":"03:25","volumn":"467.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"5.71%","time":"03:30","volumn":"390.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"5.66%","time":"03:35","volumn":"651.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.55","rise":"5.80%","time":"03:40","volumn":"647.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.57","rise":"5.90%","time":"03:45","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"5.78%","time":"03:50","volumn":"571.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"5.98%","time":"03:55","volumn":"1443.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"5.98%","time":"04:00","volumn":"1.65\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.30","ratio":"0.94%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.76","ratio":"1.23%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"452.90","ratio":"1.56%"}],"marketCapitalization":"174.03\u4ebf","maxPrice":"21.66","minPrice":"21.20","monthlyTendency":{"cx":{"o":["2024\/04\/17","2024\/05\/14"]},"cy":{"o":["21.77","21.16","20.54","19.92","19.31"]},"cyrate":{"o":["12.74%","10.37%","8.00%","5.63%","3.26%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.31","rise":"0","time":"04\/17","volumn":"8.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.00","rise":"3.57%","time":"04\/18","volumn":"4.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.94","rise":"3.26%","time":"04\/19","volumn":"3.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.10","rise":"4.09%","time":"04\/22","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"4.82%","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"9.11%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"9.84%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"11.91%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"10.51%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"8.70%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"9.11%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"11.96%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"11.24%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"10.82%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"6.42%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"5.75%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"8.80%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"7.98%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"12.74%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"11.76%","time":"05\/14","volumn":"4.86\u4e07"}],"points":"20"},"open":"21.40","priceChangeRatio":"-0.79%","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":["21.55","21.46","21.38","21.29","21.20"]},"cyrate":{"o":["-0.14%","-0.54%","-0.94%","-1.34%","-1.74%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"-0.44%","time":"21:31","volumn":"717.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.11%","time":"21:32","volumn":"779.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-1.20%","time":"21:33","volumn":"825.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.30","rise":"-1.30%","time":"21:34","volumn":"875.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.03%","time":"21:35","volumn":"948.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.42","rise":"-0.74%","time":"21:36","volumn":"2026.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.44","rise":"-0.65%","time":"21:37","volumn":"2090.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-0.37%","time":"21:38","volumn":"2139.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.46","rise":"-0.56%","time":"21:39","volumn":"2181.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-0.37%","time":"21:40","volumn":"2249.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.55","rise":"-0.14%","time":"21:41","volumn":"2528.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-0.29%","time":"21:42","volumn":"2567.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.53","rise":"-0.23%","time":"21:43","volumn":"2643.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.47","rise":"-0.51%","time":"21:44","volumn":"2706.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.44","rise":"-0.65%","time":"21:45","volumn":"2935.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.46","rise":"-0.56%","time":"21:46","volumn":"3172.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.58%","time":"21:47","volumn":"3208.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.46","rise":"-0.56%","time":"21:48","volumn":"3282.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.60%","time":"21:49","volumn":"3963.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.43","rise":"-0.70%","time":"21:50","volumn":"4031.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.60%","time":"21:51","volumn":"4105.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-0.28%","time":"21:52","volumn":"4348.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.43","rise":"-0.72%","time":"21:53","volumn":"4427.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.43","rise":"-0.67%","time":"21:54","volumn":"4481.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.79%","time":"21:55","volumn":"4534.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.88%","time":"21:56","volumn":"4578.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.38","rise":"-0.93%","time":"21:57","volumn":"4647.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.90%","time":"21:58","volumn":"4678.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.88%","time":"21:59","volumn":"4730.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.86%","time":"22:00","volumn":"4755.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.02%","time":"22:01","volumn":"4858.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.00%","time":"22:02","volumn":"4875.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.42","rise":"-0.74%","time":"22:03","volumn":"4975.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.76%","time":"22:04","volumn":"5062.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.76%","time":"22:05","volumn":"5091.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.38","rise":"-0.93%","time":"22:06","volumn":"5202.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.40","rise":"-0.83%","time":"22:07","volumn":"5400.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.90%","time":"22:08","volumn":"5442.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.26","rise":"-1.48%","time":"22:09","volumn":"5991.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.25","rise":"-1.53%","time":"22:10","volumn":"6356.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.29","rise":"-1.37%","time":"22:11","volumn":"6676.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.25","rise":"-1.55%","time":"22:12","volumn":"6786.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.25","rise":"-1.55%","time":"22:13","volumn":"6876.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"-1.62%","time":"22:14","volumn":"6928.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"-1.62%","time":"22:15","volumn":"7164.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.20","rise":"-1.74%","time":"22:16","volumn":"7339.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.21","rise":"-1.71%","time":"22:17","volumn":"7402.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.30","rise":"-1.30%","time":"22:18","volumn":"7503.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-1.23%","time":"22:19","volumn":"7593.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.07%","time":"22:20","volumn":"7691.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.07%","time":"22:21","volumn":"7713.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.11%","time":"22:22","volumn":"7801.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.14%","time":"22:23","volumn":"7844.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-1.20%","time":"22:24","volumn":"7866.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.30","rise":"-1.32%","time":"22:25","volumn":"7918.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.38","rise":"-0.95%","time":"22:26","volumn":"7985.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.07%","time":"22:27","volumn":"8030.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.02%","time":"22:28","volumn":"8087.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.09%","time":"22:29","volumn":"8148.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.14%","time":"22:30","volumn":"8171.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.37","rise":"-0.97%","time":"22:31","volumn":"8339.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.88%","time":"22:32","volumn":"8393.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.88%","time":"22:33","volumn":"8462.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.38","rise":"-0.95%","time":"22:34","volumn":"8536.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.09%","time":"22:35","volumn":"8586.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.07%","time":"22:36","volumn":"8614.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.11%","time":"22:37","volumn":"8643.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.02%","time":"22:38","volumn":"8691.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.04%","time":"22:39","volumn":"8719.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.07%","time":"22:40","volumn":"8815.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.04%","time":"22:41","volumn":"8830.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.02%","time":"22:42","volumn":"8871.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-1.18%","time":"22:43","volumn":"8946.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-1.18%","time":"22:44","volumn":"8989.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-1.20%","time":"22:45","volumn":"9004.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.30","rise":"-1.30%","time":"22:46","volumn":"9077.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.29","rise":"-1.34%","time":"22:47","volumn":"9099.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.26","rise":"-1.48%","time":"22:48","volumn":"9168.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"-1.41%","time":"22:49","volumn":"9240.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.29","rise":"-1.37%","time":"22:50","volumn":"9258.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.28","rise":"-1.39%","time":"22:51","volumn":"9274.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.31","rise":"-1.25%","time":"22:52","volumn":"9386.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-1.20%","time":"22:53","volumn":"9419.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-1.18%","time":"22:54","volumn":"9453.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.02%","time":"22:55","volumn":"9587.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.02%","time":"22:56","volumn":"9605.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.07%","time":"22:57","volumn":"9649.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.14%","time":"22:58","volumn":"9753.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.14%","time":"22:59","volumn":"9797.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.38","rise":"-0.95%","time":"23:00","volumn":"9844.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.38","rise":"-0.93%","time":"23:01","volumn":"9937.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.90%","time":"23:02","volumn":"9966.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.38","rise":"-0.95%","time":"23:03","volumn":"9989.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.00%","time":"23:04","volumn":"1.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.02%","time":"23:05","volumn":"1.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-1.02%","time":"23:06","volumn":"1.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.09%","time":"23:07","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.11%","time":"23:08","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.09%","time":"23:09","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.09%","time":"23:10","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.37","rise":"-0.97%","time":"23:11","volumn":"1.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.07%","time":"23:12","volumn":"1.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.11%","time":"23:13","volumn":"1.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.14%","time":"23:14","volumn":"1.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.33","rise":"-1.16%","time":"23:15","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.14%","time":"23:16","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.11%","time":"23:17","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.07%","time":"23:18","volumn":"1.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.09%","time":"23:19","volumn":"1.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.90%","time":"23:20","volumn":"1.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.90%","time":"23:21","volumn":"1.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.88%","time":"23:22","volumn":"1.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.40","rise":"-0.83%","time":"23:23","volumn":"1.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.79%","time":"23:24","volumn":"1.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.90%","time":"23:25","volumn":"1.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.90%","time":"23:26","volumn":"1.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.79%","time":"23:27","volumn":"1.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.43","rise":"-0.72%","time":"23:28","volumn":"1.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.79%","time":"23:29","volumn":"1.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.79%","time":"23:30","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.79%","time":"23:31","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.79%","time":"23:32","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.47","rise":"-0.50%","time":"23:33","volumn":"1.13\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.43","rise":"-0.67%","time":"23:34","volumn":"1.15\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"-0.44%","time":"23:35","volumn":"1.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.63%","time":"23:36","volumn":"1.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.63%","time":"23:37","volumn":"1.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.63%","time":"23:38","volumn":"1.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.46","rise":"-0.53%","time":"23:39","volumn":"1.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.44","rise":"-0.65%","time":"23:40","volumn":"1.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.63%","time":"23:41","volumn":"1.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"-0.49%","time":"23:42","volumn":"1.22\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.58%","time":"23:43","volumn":"1.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.58%","time":"23:44","volumn":"1.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.58%","time":"23:45","volumn":"1.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.46","rise":"-0.53%","time":"23:46","volumn":"1.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.46","rise":"-0.53%","time":"23:47","volumn":"1.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.46","rise":"-0.56%","time":"23:48","volumn":"1.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.60%","time":"23:49","volumn":"1.25\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.51","rise":"-0.32%","time":"23:50","volumn":"1.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-0.35%","time":"23:51","volumn":"1.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-0.37%","time":"23:52","volumn":"1.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-0.37%","time":"23:53","volumn":"1.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-0.35%","time":"23:54","volumn":"1.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-0.35%","time":"23:55","volumn":"1.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.51","rise":"-0.32%","time":"23:56","volumn":"1.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-0.30%","time":"23:57","volumn":"1.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-0.30%","time":"23:58","volumn":"1.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-0.30%","time":"23:59","volumn":"1.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"00:00","volumn":"1.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.44","rise":"-0.65%","time":"00:01","volumn":"1.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"-0.72%","time":"00:02","volumn":"1.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"-0.67%","time":"00:03","volumn":"1.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.44","rise":"-0.65%","time":"00:04","volumn":"1.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.63%","time":"00:05","volumn":"1.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.63%","time":"00:06","volumn":"1.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"00:07","volumn":"1.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.63%","time":"00:08","volumn":"1.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"-0.70%","time":"00:09","volumn":"1.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.42","rise":"-0.74%","time":"00:10","volumn":"1.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"-0.67%","time":"00:11","volumn":"1.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:12","volumn":"1.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"-0.70%","time":"00:13","volumn":"1.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"-0.72%","time":"00:14","volumn":"1.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"00:15","volumn":"1.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"00:16","volumn":"1.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"00:17","volumn":"1.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:18","volumn":"1.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.60%","time":"00:19","volumn":"1.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:20","volumn":"1.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:21","volumn":"1.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"00:22","volumn":"1.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"00:23","volumn":"1.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"00:24","volumn":"1.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"00:25","volumn":"1.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:26","volumn":"1.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:27","volumn":"1.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"00:28","volumn":"1.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"00:29","volumn":"1.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:30","volumn":"1.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"00:31","volumn":"1.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:32","volumn":"1.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"00:33","volumn":"1.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:34","volumn":"1.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.48%","time":"00:35","volumn":"1.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"00:36","volumn":"1.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"00:37","volumn":"1.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"00:38","volumn":"1.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"00:39","volumn":"1.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"00:40","volumn":"1.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"00:41","volumn":"1.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"00:42","volumn":"1.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"00:43","volumn":"1.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"00:44","volumn":"1.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"00:45","volumn":"1.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"00:46","volumn":"1.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"00:47","volumn":"1.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"00:48","volumn":"1.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"00:49","volumn":"1.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"00:50","volumn":"1.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"00:51","volumn":"1.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"00:52","volumn":"1.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"00:53","volumn":"1.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"00:54","volumn":"1.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"00:55","volumn":"1.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"00:56","volumn":"1.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"00:57","volumn":"1.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"00:58","volumn":"1.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.51","rise":"-0.32%","time":"00:59","volumn":"1.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.30%","time":"01:00","volumn":"1.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.60%","time":"01:01","volumn":"1.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"01:02","volumn":"1.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"01:03","volumn":"1.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"01:04","volumn":"1.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"01:05","volumn":"1.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"01:06","volumn":"1.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"01:07","volumn":"1.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"01:08","volumn":"1.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"01:09","volumn":"1.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"01:10","volumn":"1.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"01:11","volumn":"1.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"01:12","volumn":"1.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"01:13","volumn":"1.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"01:14","volumn":"1.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"01:15","volumn":"1.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"01:16","volumn":"1.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.51","rise":"-0.32%","time":"01:17","volumn":"1.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.28%","time":"01:18","volumn":"1.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.30%","time":"01:19","volumn":"1.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"01:20","volumn":"1.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"01:21","volumn":"1.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"01:22","volumn":"1.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"01:23","volumn":"1.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"01:24","volumn":"1.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.47%","time":"01:25","volumn":"1.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"01:26","volumn":"1.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"01:27","volumn":"1.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"01:28","volumn":"1.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"01:29","volumn":"1.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"01:30","volumn":"1.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"01:31","volumn":"1.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"01:32","volumn":"1.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"01:33","volumn":"1.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"01:34","volumn":"1.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"01:35","volumn":"1.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"01:36","volumn":"1.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"01:37","volumn":"1.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"01:38","volumn":"1.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"01:39","volumn":"1.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"01:40","volumn":"1.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"01:41","volumn":"1.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"01:42","volumn":"1.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"01:43","volumn":"1.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.51","rise":"-0.32%","time":"01:44","volumn":"1.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"01:45","volumn":"1.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"01:46","volumn":"1.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.25%","time":"01:47","volumn":"1.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.30%","time":"01:48","volumn":"1.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.25%","time":"01:49","volumn":"1.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.30%","time":"01:50","volumn":"1.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.30%","time":"01:51","volumn":"1.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.30%","time":"01:52","volumn":"1.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.51","rise":"-0.32%","time":"01:53","volumn":"1.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.30%","time":"01:54","volumn":"1.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.30%","time":"01:55","volumn":"1.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.51","rise":"-0.32%","time":"01:56","volumn":"1.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"01:57","volumn":"1.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"01:58","volumn":"2.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.51","rise":"-0.32%","time":"01:59","volumn":"2.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"02:00","volumn":"2.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"02:01","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"02:02","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"02:03","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"02:04","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"02:05","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"02:06","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"02:07","volumn":"2.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"02:08","volumn":"2.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"02:09","volumn":"2.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"02:10","volumn":"2.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:11","volumn":"2.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:12","volumn":"2.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:13","volumn":"2.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:14","volumn":"2.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:15","volumn":"2.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"02:16","volumn":"2.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"02:17","volumn":"2.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"02:18","volumn":"2.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"02:19","volumn":"2.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"02:20","volumn":"2.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:21","volumn":"2.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"02:22","volumn":"2.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"02:23","volumn":"2.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"02:24","volumn":"2.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"02:25","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"02:26","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"02:27","volumn":"2.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"02:28","volumn":"2.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:29","volumn":"2.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"02:30","volumn":"2.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:31","volumn":"2.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"02:32","volumn":"2.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:33","volumn":"2.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:34","volumn":"2.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:35","volumn":"2.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:36","volumn":"2.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:37","volumn":"2.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.43%","time":"02:38","volumn":"2.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:39","volumn":"2.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:40","volumn":"2.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:41","volumn":"2.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:42","volumn":"2.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:43","volumn":"2.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:44","volumn":"2.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:45","volumn":"2.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:46","volumn":"2.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:47","volumn":"2.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:48","volumn":"2.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:49","volumn":"2.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:50","volumn":"2.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:51","volumn":"2.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:52","volumn":"2.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"02:53","volumn":"2.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.37%","time":"02:54","volumn":"2.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"02:55","volumn":"2.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"02:56","volumn":"2.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.51","rise":"-0.32%","time":"02:57","volumn":"2.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.30%","time":"02:58","volumn":"2.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.39%","time":"02:59","volumn":"2.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.42%","time":"03:00","volumn":"2.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:01","volumn":"2.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:02","volumn":"2.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:03","volumn":"2.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:04","volumn":"2.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"03:05","volumn":"2.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:06","volumn":"2.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:07","volumn":"2.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:08","volumn":"2.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:09","volumn":"2.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:10","volumn":"2.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"03:11","volumn":"2.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"03:12","volumn":"2.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.54%","time":"03:13","volumn":"2.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:14","volumn":"2.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:15","volumn":"2.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:16","volumn":"2.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.51%","time":"03:17","volumn":"2.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:18","volumn":"2.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"03:19","volumn":"2.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.55%","time":"03:20","volumn":"2.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:21","volumn":"2.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:22","volumn":"2.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"03:23","volumn":"2.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"03:24","volumn":"2.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.46%","time":"03:25","volumn":"2.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"03:26","volumn":"2.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:27","volumn":"2.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.49%","time":"03:28","volumn":"2.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"03:29","volumn":"2.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:30","volumn":"2.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.56%","time":"03:31","volumn":"2.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:32","volumn":"2.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:33","volumn":"2.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:34","volumn":"2.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.60%","time":"03:35","volumn":"2.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.53%","time":"03:36","volumn":"2.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"03:37","volumn":"2.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"03:38","volumn":"2.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"03:39","volumn":"2.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.60%","time":"03:40","volumn":"2.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.60%","time":"03:41","volumn":"2.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.63%","time":"03:42","volumn":"2.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.44","rise":"-0.65%","time":"03:43","volumn":"2.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"-0.67%","time":"03:44","volumn":"2.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.40","rise":"-0.83%","time":"03:45","volumn":"2.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"-0.79%","time":"03:46","volumn":"2.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.35","rise":"-1.07%","time":"03:47","volumn":"2.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.36","rise":"-1.00%","time":"03:48","volumn":"3.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.38","rise":"-0.94%","time":"03:49","volumn":"3.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.39","rise":"-0.90%","time":"03:50","volumn":"3.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.37","rise":"-0.97%","time":"03:51","volumn":"3.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.39","rise":"-0.88%","time":"03:52","volumn":"3.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"-0.79%","time":"03:53","volumn":"3.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"-0.81%","time":"03:54","volumn":"3.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"-0.81%","time":"03:55","volumn":"3.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"-0.79%","time":"03:56","volumn":"3.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.36","rise":"-1.00%","time":"03:57","volumn":"3.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"-0.72%","time":"03:58","volumn":"3.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"-0.67%","time":"03:59","volumn":"3.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"-0.79%","time":"04:00","volumn":"3.73\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":"373.33\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/01","2024\/05\/14"]},"cy":{"o":["27.37","24.39","21.41","18.44","15.46"]},"cyrate":{"o":["8.74%","-3.09%","-14.92%","-26.75%","-38.58%"]},"p":[{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"25.17","rise":"0","time":"06\/01","volumn":"3.44\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"25.73","rise":"2.22%","time":"06\/02","volumn":"1.74\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"26.14","rise":"3.85%","time":"06\/05","volumn":"1.82\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"26.32","rise":"4.57%","time":"06\/06","volumn":"1.48\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"26.62","rise":"5.76%","time":"06\/07","volumn":"1.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"26.88","rise":"6.79%","time":"06\/08","volumn":"1.40\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"26.48","rise":"5.20%","time":"06\/09","volumn":"1.46\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"26.52","rise":"5.36%","time":"06\/12","volumn":"9996.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"26.68","rise":"6.00%","time":"06\/13","volumn":"2.07\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"27.05","rise":"7.47%","time":"06\/14","volumn":"2.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"27.34","rise":"8.62%","time":"06\/15","volumn":"3.83\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"26.84","rise":"6.63%","time":"06\/16","volumn":"5.93\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"25.20","rise":"0.12%","time":"06\/20","volumn":"4.20\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"24.97","rise":"-0.79%","time":"06\/21","volumn":"2.91\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"25.03","rise":"-0.56%","time":"06\/22","volumn":"4.12\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"24.65","rise":"-2.07%","time":"06\/23","volumn":"1.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"24.93","rise":"-0.95%","time":"06\/26","volumn":"5.22\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.18","rise":"0.04%","time":"06\/27","volumn":"2.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"24.78","rise":"-1.55%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.60","rise":"-2.26%","time":"06\/29","volumn":"1.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.46","rise":"-2.82%","time":"06\/30","volumn":"2.12\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.53","rise":"-2.54%","time":"07\/03","volumn":"2.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.38","rise":"-3.14%","time":"07\/05","volumn":"3.17\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.36","rise":"-3.22%","time":"07\/06","volumn":"2.41\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.27","rise":"-3.58%","time":"07\/07","volumn":"2.05\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.48","rise":"-2.74%","time":"07\/10","volumn":"2.08\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"25.63","rise":"1.83%","time":"07\/11","volumn":"4.24\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"26.08","rise":"3.62%","time":"07\/12","volumn":"2.38\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"26.68","rise":"6.00%","time":"07\/13","volumn":"1.95\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"26.50","rise":"5.28%","time":"07\/14","volumn":"1.50\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"26.50","rise":"5.28%","time":"07\/17","volumn":"7870.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"26.07","rise":"3.58%","time":"07\/18","volumn":"1.98\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.81","rise":"2.54%","time":"07\/19","volumn":"1.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.52","rise":"1.39%","time":"07\/20","volumn":"1.92\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.47","rise":"1.19%","time":"07\/21","volumn":"1.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"26.01","rise":"3.34%","time":"07\/24","volumn":"2.80\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"26.10","rise":"3.69%","time":"07\/25","volumn":"1.80\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"26.56","rise":"5.52%","time":"07\/26","volumn":"1.94\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.95","rise":"3.10%","time":"07\/27","volumn":"1.80\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.37","rise":"8.74%","time":"07\/28","volumn":"3.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.18","rise":"7.99%","time":"07\/31","volumn":"1.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.30","rise":"4.49%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.00","rise":"3.30%","time":"08\/02","volumn":"2.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.41","rise":"4.93%","time":"08\/03","volumn":"2.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.17","rise":"3.97%","time":"08\/04","volumn":"1.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.15","rise":"3.89%","time":"08\/07","volumn":"1.45\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.98","rise":"3.22%","time":"08\/08","volumn":"1.66\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.70","rise":"2.11%","time":"08\/09","volumn":"1.23\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.57","rise":"1.59%","time":"08\/10","volumn":"1.32\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.13","rise":"-0.16%","time":"08\/11","volumn":"2.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.26","rise":"0.36%","time":"08\/14","volumn":"1.85\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.93","rise":"-0.95%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.67","rise":"-1.99%","time":"08\/16","volumn":"2.16\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.34","rise":"-3.30%","time":"08\/17","volumn":"3.21\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.50","rise":"-6.63%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"22.97","rise":"-8.74%","time":"08\/21","volumn":"4.26\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"22.98","rise":"-8.70%","time":"08\/22","volumn":"2.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.68","rise":"-5.92%","time":"08\/23","volumn":"3.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.74","rise":"-5.68%","time":"08\/24","volumn":"2.07\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.77","rise":"-5.56%","time":"08\/25","volumn":"2.46\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.77","rise":"-5.56%","time":"08\/28","volumn":"2.23\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.38","rise":"-3.14%","time":"08\/29","volumn":"3.69\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.87","rise":"-5.16%","time":"08\/30","volumn":"5.91\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.52","rise":"-2.58%","time":"08\/31","volumn":"6.09\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.63","rise":"-2.15%","time":"09\/01","volumn":"2.73\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.69","rise":"-1.91%","time":"09\/05","volumn":"2.73\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.25","rise":"-3.66%","time":"09\/06","volumn":"2.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.67","rise":"-5.96%","time":"09\/07","volumn":"3.53\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.86","rise":"-5.20%","time":"09\/08","volumn":"2.47\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.64","rise":"-6.08%","time":"09\/11","volumn":"1.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.26","rise":"-7.59%","time":"09\/12","volumn":"2.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.61","rise":"-6.20%","time":"09\/13","volumn":"5.19\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.48","rise":"-2.74%","time":"09\/14","volumn":"9.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.54","rise":"-2.50%","time":"09\/15","volumn":"6.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.43","rise":"-2.94%","time":"09\/18","volumn":"3.23\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"24.14","rise":"-4.09%","time":"09\/19","volumn":"2.56\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.10","rise":"-4.25%","time":"09\/20","volumn":"2.81\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.60","rise":"-6.24%","time":"09\/21","volumn":"3.42\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"23.84","rise":"-5.28%","time":"09\/22","volumn":"2.62\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"23.72","rise":"-5.76%","time":"09\/25","volumn":"1.61\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.55","rise":"-6.44%","time":"09\/26","volumn":"1.60\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.57","rise":"-6.36%","time":"09\/27","volumn":"1.98\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.38","rise":"-7.11%","time":"09\/28","volumn":"2.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"23.55","rise":"-6.44%","time":"09\/29","volumn":"1.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.52","rise":"-6.56%","time":"10\/02","volumn":"1.78\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.35","rise":"-7.23%","time":"10\/03","volumn":"1.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.17","rise":"-7.95%","time":"10\/04","volumn":"2.35\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.26","rise":"-7.59%","time":"10\/05","volumn":"1.30\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"23.99","rise":"-4.69%","time":"10\/06","volumn":"2.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.83","rise":"-5.32%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.01","rise":"-4.61%","time":"10\/10","volumn":"1.75\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.83","rise":"-5.32%","time":"10\/11","volumn":"2.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-6.91%","time":"10\/12","volumn":"1.71\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.53","rise":"-6.52%","time":"10\/13","volumn":"1.70\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.39","rise":"-7.07%","time":"10\/16","volumn":"1.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.39","rise":"-7.07%","time":"10\/17","volumn":"1.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.03","rise":"-8.50%","time":"10\/18","volumn":"1.99\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.77","rise":"-9.54%","time":"10\/19","volumn":"2.60\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"22.99","rise":"-8.66%","time":"10\/20","volumn":"2.18\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.75","rise":"-9.61%","time":"10\/23","volumn":"1.71\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"23.17","rise":"-7.95%","time":"10\/24","volumn":"2.86\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"23.13","rise":"-8.10%","time":"10\/25","volumn":"2.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.90","rise":"-9.02%","time":"10\/26","volumn":"2.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.93","rise":"-8.90%","time":"10\/27","volumn":"1.55\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.12","rise":"-8.14%","time":"10\/30","volumn":"1.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.95","rise":"-8.82%","time":"10\/31","volumn":"2.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"22.88","rise":"-9.10%","time":"11\/01","volumn":"1.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.31","rise":"-7.39%","time":"11\/02","volumn":"1.77\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.95","rise":"-4.85%","time":"11\/03","volumn":"2.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.80","rise":"-5.44%","time":"11\/06","volumn":"1.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.46","rise":"-6.79%","time":"11\/07","volumn":"1.67\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.43","rise":"-6.91%","time":"11\/08","volumn":"1.69\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.07","rise":"-8.34%","time":"11\/09","volumn":"1.92\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.50","rise":"-6.63%","time":"11\/10","volumn":"1.30\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.40","rise":"-7.03%","time":"11\/13","volumn":"2.79\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.77","rise":"-5.56%","time":"11\/14","volumn":"1.60\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.69","rise":"-5.88%","time":"11\/15","volumn":"5.26\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.42","rise":"-6.95%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"21.93","rise":"-12.87%","time":"11\/17","volumn":"9.20\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"21.45","rise":"-14.78%","time":"11\/20","volumn":"6.58\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"21.46","rise":"-14.74%","time":"11\/21","volumn":"2.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"21.60","rise":"-14.18%","time":"11\/22","volumn":"2.71\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"21.73","rise":"-13.65%","time":"11\/24","volumn":"1.16\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"21.70","rise":"-13.79%","time":"11\/27","volumn":"2.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"21.75","rise":"-13.59%","time":"11\/28","volumn":"2.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"21.69","rise":"-13.83%","time":"11\/29","volumn":"2.36\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.70","rise":"-13.79%","time":"11\/30","volumn":"4.74\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.65","rise":"-13.98%","time":"12\/01","volumn":"2.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.31","rise":"-15.34%","time":"12\/04","volumn":"2.98\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.77","rise":"-17.48%","time":"12\/05","volumn":"4.25\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.80","rise":"-17.36%","time":"12\/06","volumn":"2.54\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.64","rise":"-18.00%","time":"12\/07","volumn":"3.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.69","rise":"-17.80%","time":"12\/08","volumn":"2.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.40","rise":"-18.95%","time":"12\/11","volumn":"4.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.40","rise":"-18.95%","time":"12\/12","volumn":"4.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.78","rise":"-21.41%","time":"12\/13","volumn":"6.09\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.69","rise":"-21.77%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.21","rise":"-23.68%","time":"12\/15","volumn":"4.84\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.58","rise":"-22.21%","time":"12\/18","volumn":"4.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.32","rise":"-23.24%","time":"12\/19","volumn":"3.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.30","rise":"-23.32%","time":"12\/20","volumn":"2.08\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.39","rise":"-22.96%","time":"12\/21","volumn":"3.20\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.22","rise":"-23.64%","time":"12\/22","volumn":"1.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.55","rise":"-22.33%","time":"12\/26","volumn":"1.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.45","rise":"-22.73%","time":"12\/27","volumn":"1.61\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.25","rise":"-19.55%","time":"12\/28","volumn":"3.36\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.66","rise":"-17.92%","time":"12\/29","volumn":"2.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.08","rise":"-20.22%","time":"01\/02","volumn":"2.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.44","rise":"-18.79%","time":"01\/03","volumn":"3.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.87","rise":"-21.06%","time":"01\/04","volumn":"2.47\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.33","rise":"-23.20%","time":"01\/05","volumn":"2.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.03","rise":"-24.39%","time":"01\/08","volumn":"3.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.88","rise":"-24.99%","time":"01\/09","volumn":"2.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.51","rise":"-26.46%","time":"01\/10","volumn":"3.56\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.35","rise":"-27.10%","time":"01\/11","volumn":"4.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.46","rise":"-26.66%","time":"01\/12","volumn":"2.53\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.37","rise":"-30.99%","time":"01\/16","volumn":"6.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.42","rise":"-30.79%","time":"01\/17","volumn":"4.68\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.13","rise":"-31.94%","time":"01\/18","volumn":"2.89\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.76","rise":"-33.41%","time":"01\/19","volumn":"4.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.26","rise":"-35.40%","time":"01\/22","volumn":"5.33\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.86","rise":"-33.02%","time":"01\/23","volumn":"4.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.86","rise":"-33.02%","time":"01\/24","volumn":"3.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.62","rise":"-33.97%","time":"01\/25","volumn":"3.57\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.35","rise":"-35.04%","time":"01\/26","volumn":"2.77\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.23","rise":"-35.52%","time":"01\/29","volumn":"5.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.86","rise":"-36.99%","time":"01\/30","volumn":"3.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.74","rise":"-37.47%","time":"01\/31","volumn":"3.04\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.92","rise":"-36.75%","time":"02\/01","volumn":"2.23\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.46","rise":"-38.58%","time":"02\/02","volumn":"3.27\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.97","rise":"-36.55%","time":"02\/05","volumn":"4.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.20","rise":"-31.66%","time":"02\/06","volumn":"5.96\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.02","rise":"-32.38%","time":"02\/07","volumn":"3.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.44","rise":"-34.68%","time":"02\/08","volumn":"2.04\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.57","rise":"-34.17%","time":"02\/09","volumn":"1.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.84","rise":"-33.09%","time":"02\/12","volumn":"1.71\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.78","rise":"-33.33%","time":"02\/13","volumn":"2.32\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"17.30","rise":"-31.27%","time":"02\/14","volumn":"3.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.51","rise":"-30.43%","time":"02\/15","volumn":"2.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.86","rise":"-29.04%","time":"02\/16","volumn":"4.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.23","rise":"-27.57%","time":"02\/20","volumn":"5.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.37","rise":"-27.02%","time":"02\/21","volumn":"3.98\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.42","rise":"-26.82%","time":"02\/22","volumn":"3.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.87","rise":"-25.03%","time":"02\/23","volumn":"4.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.45","rise":"-26.70%","time":"02\/26","volumn":"1.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.42","rise":"-26.82%","time":"02\/27","volumn":"1.70\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.52","rise":"-26.42%","time":"02\/28","volumn":"2.34\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.57","rise":"-26.22%","time":"02\/29","volumn":"3.94\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.69","rise":"-21.77%","time":"03\/01","volumn":"5.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.83","rise":"-21.22%","time":"03\/04","volumn":"8.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.43","rise":"-22.80%","time":"03\/05","volumn":"7.40\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.82","rise":"-21.26%","time":"03\/06","volumn":"4.74\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.45","rise":"-22.73%","time":"03\/07","volumn":"3.83\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.52","rise":"-22.45%","time":"03\/08","volumn":"3.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.48","rise":"-22.61%","time":"03\/11","volumn":"2.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.33","rise":"-19.23%","time":"03\/12","volumn":"6.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"21.05","rise":"-16.37%","time":"03\/13","volumn":"8.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.96","rise":"-16.73%","time":"03\/14","volumn":"7.98\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"21.19","rise":"-15.81%","time":"03\/15","volumn":"5.22\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.05","rise":"-16.37%","time":"03\/18","volumn":"5.58\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"21.04","rise":"-16.41%","time":"03\/19","volumn":"4.18\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.99","rise":"-12.63%","time":"03\/20","volumn":"9.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.05","rise":"-16.37%","time":"03\/21","volumn":"8.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.40","rise":"-18.95%","time":"03\/22","volumn":"7.42\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"20.47","rise":"-18.67%","time":"03\/25","volumn":"6.22\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"20.41","rise":"-18.91%","time":"03\/26","volumn":"4.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.65","rise":"-17.96%","time":"03\/27","volumn":"3.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.32","rise":"-19.27%","time":"03\/28","volumn":"4.04\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"20.83","rise":"-17.24%","time":"04\/01","volumn":"1.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.42","rise":"-14.90%","time":"04\/02","volumn":"4.99\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.95","rise":"-16.77%","time":"04\/03","volumn":"3.43\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"20.69","rise":"-17.80%","time":"04\/04","volumn":"1.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"20.28","rise":"-19.43%","time":"04\/05","volumn":"4.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"20.12","rise":"-20.06%","time":"04\/08","volumn":"7.70\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.48","rise":"-18.63%","time":"04\/09","volumn":"5.86\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"20.42","rise":"-18.87%","time":"04\/10","volumn":"3.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"20.17","rise":"-19.86%","time":"04\/11","volumn":"3.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"-23.48%","time":"04\/12","volumn":"3.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.54","rise":"-22.37%","time":"04\/15","volumn":"3.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.36","rise":"-23.08%","time":"04\/16","volumn":"5.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.31","rise":"-23.28%","time":"04\/17","volumn":"8.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.00","rise":"-20.54%","time":"04\/18","volumn":"4.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.94","rise":"-20.78%","time":"04\/19","volumn":"3.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.10","rise":"-20.14%","time":"04\/22","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"-19.59%","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"-16.29%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"-15.73%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"-14.14%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"-15.22%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"-16.61%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"-16.29%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"-14.10%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"-14.66%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"-14.98%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"-18.36%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"-18.87%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"-16.53%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"-17.16%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"-13.51%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"-14.26%","time":"05\/14","volumn":"4.86\u4e07"}],"points":"240"}}