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":"8490.59\u4e07","changeAmount":"0.20","close":"24.56","currentPrice":"24.75","currenttime":"2024-05-22 04:00:02","e":{"@attributes":{"datetime":"2024-05-22 04:00:02","e1":"24.75","e2":"0.20","e3":"(0.79%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/16","05\/17","05\/18","05\/20","05\/21"]},"cy":{"o":["24.72","23.85","22.98","22.10","21.23"]},"cyrate":{"o":["14.60%","10.56%","6.51%","2.47%","-1.58%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.57","rise":"0","time":"02:35","volumn":"254.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"0.09%","time":"02:40","volumn":"216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"0.09%","time":"02:45","volumn":"206.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.61","rise":"0.19%","time":"02:50","volumn":"640.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"0.05%","time":"02:55","volumn":"179.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.59","rise":"0.07%","time":"03:00","volumn":"344.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.57","rise":"0.02%","time":"03:05","volumn":"160.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.56","rise":"-0.05%","time":"03:10","volumn":"359.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-0.21%","time":"03:15","volumn":"436.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-0.21%","time":"03:20","volumn":"436.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.53","rise":"-0.19%","time":"03:25","volumn":"467.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-0.21%","time":"03:30","volumn":"390.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.52","rise":"-0.25%","time":"03:35","volumn":"651.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.55","rise":"-0.12%","time":"03:40","volumn":"647.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.57","rise":"-0.02%","time":"03:45","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.54","rise":"-0.14%","time":"03:50","volumn":"571.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"0.05%","time":"03:55","volumn":"1443.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.58","rise":"0.05%","time":"04:00","volumn":"1.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-0.99%","time":"21:35","volumn":"948.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-0.32%","time":"21:40","volumn":"1300.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.44","rise":"-0.60%","time":"21:45","volumn":"686.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.43","rise":"-0.65%","time":"21:50","volumn":"1096.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.74%","time":"21:55","volumn":"503.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.81%","time":"22:00","volumn":"220.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.72%","time":"22:05","volumn":"336.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.25","rise":"-1.48%","time":"22:10","volumn":"1264.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"-1.58%","time":"22:15","volumn":"808.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.02%","time":"22:20","volumn":"526.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.30","rise":"-1.27%","time":"22:25","volumn":"226.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.09%","time":"22:30","volumn":"252.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.04%","time":"22:35","volumn":"415.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"-1.02%","time":"22:40","volumn":"229.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"-1.16%","time":"22:45","volumn":"189.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.29","rise":"-1.32%","time":"22:50","volumn":"253.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-0.97%","time":"22:55","volumn":"329.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.38","rise":"-0.90%","time":"23:00","volumn":"256.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.36","rise":"-0.97%","time":"23:05","volumn":"238.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"-1.04%","time":"23:10","volumn":"133.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.33","rise":"-1.11%","time":"23:15","volumn":"251.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.86%","time":"23:20","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-0.86%","time":"23:25","volumn":"208.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.41","rise":"-0.74%","time":"23:30","volumn":"175.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.48","rise":"-0.39%","time":"23:35","volumn":"624.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.44","rise":"-0.60%","time":"23:40","volumn":"275.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.45","rise":"-0.53%","time":"23:45","volumn":"360.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.51","rise":"-0.28%","time":"23:50","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.50","rise":"-0.30%","time":"23:55","volumn":"269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.30%","time":"00:00","volumn":"321.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.58%","time":"00:05","volumn":"304.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.42","rise":"-0.70%","time":"00:10","volumn":"264.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.51%","time":"00:15","volumn":"165.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.49%","time":"00:20","volumn":"338.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.53%","time":"00:25","volumn":"106.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.49%","time":"00:30","volumn":"250.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.43%","time":"00:35","volumn":"162.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.39%","time":"00:40","volumn":"240.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.46%","time":"00:45","volumn":"164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.46%","time":"00:50","volumn":"389.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.32%","time":"00:55","volumn":"269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.25%","time":"01:00","volumn":"289.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.37%","time":"01:05","volumn":"473.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.32%","time":"01:10","volumn":"776.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.37%","time":"01:15","volumn":"293.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.32%","time":"01:20","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.42%","time":"01:25","volumn":"246.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"01:30","volumn":"120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.35%","time":"01:35","volumn":"339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.37%","time":"01:40","volumn":"311.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.30%","time":"01:45","volumn":"299.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.25%","time":"01:50","volumn":"256.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.52","rise":"-0.25%","time":"01:55","volumn":"76.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.30%","time":"02:00","volumn":"220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.34%","time":"02:05","volumn":"120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.37%","time":"02:10","volumn":"170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.42%","time":"02:15","volumn":"274.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:20","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:25","volumn":"504.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.44%","time":"02:30","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.42%","time":"02:35","volumn":"446.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.42%","time":"02:40","volumn":"149.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.39%","time":"02:45","volumn":"124.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.39%","time":"02:50","volumn":"90.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"-0.30%","time":"02:55","volumn":"408.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"-0.37%","time":"03:00","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.47","rise":"-0.46%","time":"03:05","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.49%","time":"03:10","volumn":"315.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.49%","time":"03:15","volumn":"495.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.51%","time":"03:20","volumn":"451.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"-0.42%","time":"03:25","volumn":"280.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"-0.49%","time":"03:30","volumn":"278.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.56%","time":"03:35","volumn":"605.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"-0.56%","time":"03:40","volumn":"843.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.40","rise":"-0.79%","time":"03:45","volumn":"1745.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.39","rise":"-0.86%","time":"03:50","volumn":"2087.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"-0.76%","time":"03:55","volumn":"2128.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.39","rise":"-0.83%","time":"04:00","volumn":"8419.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.66","rise":"5.05%","time":"21:35","volumn":"1.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.81","rise":"5.75%","time":"21:40","volumn":"5011.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.48","rise":"4.20%","time":"21:45","volumn":"4360.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.70","rise":"5.24%","time":"21:50","volumn":"3120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.72","rise":"5.33%","time":"21:55","volumn":"2741.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.70","rise":"5.22%","time":"22:00","volumn":"2189.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.85","rise":"5.93%","time":"22:05","volumn":"2249.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.87","rise":"6.03%","time":"22:10","volumn":"3783.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.20","rise":"7.56%","time":"22:15","volumn":"3647.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.26","rise":"7.83%","time":"22:20","volumn":"1546.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.22","rise":"7.65%","time":"22:25","volumn":"1312.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.20","rise":"7.56%","time":"22:30","volumn":"830.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.21","rise":"7.60%","time":"22:35","volumn":"2013.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.23","rise":"7.70%","time":"22:40","volumn":"574.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.22","rise":"7.65%","time":"22:45","volumn":"499.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.39","rise":"8.44%","time":"22:50","volumn":"814.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.38","rise":"8.39%","time":"22:55","volumn":"1181.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.39","rise":"8.44%","time":"23:00","volumn":"690.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.38","rise":"8.39%","time":"23:05","volumn":"576.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.45","rise":"8.72%","time":"23:10","volumn":"1446.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.43","rise":"8.65%","time":"23:15","volumn":"651.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.38","rise":"8.39%","time":"23:20","volumn":"948.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.33","rise":"8.16%","time":"23:25","volumn":"766.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.36","rise":"8.32%","time":"23:30","volumn":"603.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.28","rise":"7.93%","time":"23:35","volumn":"650.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.29","rise":"7.97%","time":"23:40","volumn":"667.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.40","rise":"8.48%","time":"23:45","volumn":"851.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.39","rise":"8.44%","time":"23:50","volumn":"1149.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.44","rise":"8.67%","time":"23:55","volumn":"2842.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.44","rise":"8.67%","time":"00:00","volumn":"669.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.59","rise":"9.36%","time":"00:05","volumn":"951.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.54","rise":"9.13%","time":"00:10","volumn":"373.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.53","rise":"9.09%","time":"00:15","volumn":"740.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.58","rise":"9.32%","time":"00:20","volumn":"924.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.68","rise":"9.77%","time":"00:25","volumn":"547.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"9.60%","time":"00:30","volumn":"807.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"9.60%","time":"00:35","volumn":"440.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.65","rise":"9.64%","time":"00:40","volumn":"481.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.66","rise":"9.69%","time":"00:45","volumn":"505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.71","rise":"9.92%","time":"00:50","volumn":"534.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.66","rise":"9.69%","time":"00:55","volumn":"454.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"9.60%","time":"01:00","volumn":"632.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.57","rise":"9.30%","time":"01:05","volumn":"912.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"9.60%","time":"01:10","volumn":"601.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.81","rise":"10.38%","time":"01:15","volumn":"566.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.77","rise":"10.20%","time":"01:20","volumn":"942.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.68","rise":"9.78%","time":"01:25","volumn":"593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.71","rise":"9.92%","time":"01:30","volumn":"688.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.72","rise":"9.97%","time":"01:35","volumn":"378.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.70","rise":"9.90%","time":"01:40","volumn":"1108.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.72","rise":"9.97%","time":"01:45","volumn":"737.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.77","rise":"10.22%","time":"01:50","volumn":"546.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.82","rise":"10.43%","time":"01:55","volumn":"609.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.80","rise":"10.34%","time":"02:00","volumn":"423.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.80","rise":"10.34%","time":"02:05","volumn":"348.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.80","rise":"10.34%","time":"02:10","volumn":"494.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.77","rise":"10.22%","time":"02:15","volumn":"467.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.90","rise":"10.80%","time":"02:20","volumn":"815.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.90","rise":"10.80%","time":"02:25","volumn":"499.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.83","rise":"10.48%","time":"02:30","volumn":"545.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.73","rise":"10.01%","time":"02:35","volumn":"1843.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.75","rise":"10.11%","time":"02:40","volumn":"582.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.73","rise":"9.99%","time":"02:45","volumn":"575.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.69","rise":"9.84%","time":"02:50","volumn":"366.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.67","rise":"9.74%","time":"02:55","volumn":"515.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.62","rise":"9.50%","time":"03:00","volumn":"487.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.66","rise":"9.69%","time":"03:05","volumn":"666.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.68","rise":"9.81%","time":"03:10","volumn":"408.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.70","rise":"9.90%","time":"03:15","volumn":"589.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.63","rise":"9.55%","time":"03:20","volumn":"633.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.64","rise":"9.57%","time":"03:25","volumn":"825.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.70","rise":"9.90%","time":"03:30","volumn":"1115.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.79","rise":"10.27%","time":"03:35","volumn":"1243.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.71","rise":"9.92%","time":"03:40","volumn":"1682.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.75","rise":"10.08%","time":"03:45","volumn":"1487.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.66","rise":"9.71%","time":"03:50","volumn":"2530.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.70","rise":"9.87%","time":"03:55","volumn":"3039.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.58","rise":"9.32%","time":"04:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.11","rise":"11.78%","time":"21:35","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.98","rise":"11.17%","time":"21:40","volumn":"1093.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.99","rise":"11.22%","time":"21:45","volumn":"505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.94","rise":"10.99%","time":"21:50","volumn":"430.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.02","rise":"11.38%","time":"21:55","volumn":"814.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.08","rise":"11.64%","time":"22:00","volumn":"466.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.21","rise":"12.24%","time":"22:05","volumn":"837.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.17","rise":"12.05%","time":"22:10","volumn":"620.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.17","rise":"12.05%","time":"22:15","volumn":"525.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.20","rise":"12.22%","time":"22:20","volumn":"697.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"12.52%","time":"22:25","volumn":"839.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"13.03%","time":"22:30","volumn":"2300.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.52","rise":"13.65%","time":"22:35","volumn":"1575.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.65","rise":"14.26%","time":"22:40","volumn":"2501.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.72","rise":"14.60%","time":"22:45","volumn":"1376.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.68","rise":"14.42%","time":"22:50","volumn":"676.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.66","rise":"14.30%","time":"22:55","volumn":"1103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.43","rise":"13.26%","time":"23:00","volumn":"684.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.39","rise":"13.07%","time":"23:05","volumn":"390.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.27","rise":"12.52%","time":"23:10","volumn":"351.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.26","rise":"12.47%","time":"23:15","volumn":"1180.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.30","rise":"12.68%","time":"23:20","volumn":"236.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"12.82%","time":"23:25","volumn":"328.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.36","rise":"12.93%","time":"23:30","volumn":"894.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.35","rise":"12.89%","time":"23:35","volumn":"244.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.34","rise":"12.84%","time":"23:40","volumn":"316.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.31","rise":"12.70%","time":"23:45","volumn":"262.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.38","rise":"13.03%","time":"23:50","volumn":"383.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.41","rise":"13.14%","time":"23:55","volumn":"275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.35","rise":"12.89%","time":"00:00","volumn":"223.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.40","rise":"13.12%","time":"00:05","volumn":"233.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.45","rise":"13.38%","time":"00:10","volumn":"275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.43","rise":"13.26%","time":"00:15","volumn":"278.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.45","rise":"13.38%","time":"00:20","volumn":"311.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.47","rise":"13.44%","time":"00:25","volumn":"273.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"13.65%","time":"00:30","volumn":"419.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"13.77%","time":"00:35","volumn":"206.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"13.84%","time":"00:40","volumn":"482.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"13.95%","time":"00:45","volumn":"369.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.61","rise":"14.07%","time":"00:50","volumn":"291.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"13.82%","time":"00:55","volumn":"753.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"13.75%","time":"01:00","volumn":"546.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"13.63%","time":"01:05","volumn":"380.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"13.82%","time":"01:10","volumn":"583.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"13.84%","time":"01:15","volumn":"216.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.51","rise":"13.63%","time":"01:20","volumn":"442.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"13.56%","time":"01:25","volumn":"315.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"13.68%","time":"01:30","volumn":"465.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.46","rise":"13.40%","time":"01:35","volumn":"673.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"13.51%","time":"01:40","volumn":"236.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"13.61%","time":"01:45","volumn":"314.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"13.51%","time":"01:50","volumn":"412.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.49","rise":"13.53%","time":"01:55","volumn":"284.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"13.72%","time":"02:00","volumn":"332.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"13.84%","time":"02:05","volumn":"167.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"13.98%","time":"02:10","volumn":"339.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"13.70%","time":"02:15","volumn":"288.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"13.68%","time":"02:20","volumn":"202.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"13.65%","time":"02:25","volumn":"256.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.50","rise":"13.56%","time":"02:30","volumn":"251.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"13.77%","time":"02:35","volumn":"277.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"13.77%","time":"02:40","volumn":"376.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.48","rise":"13.49%","time":"02:45","volumn":"328.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.52","rise":"13.65%","time":"02:50","volumn":"284.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"13.75%","time":"02:55","volumn":"316.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"13.93%","time":"03:00","volumn":"349.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"13.98%","time":"03:05","volumn":"370.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"13.89%","time":"03:10","volumn":"434.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.54","rise":"13.75%","time":"03:15","volumn":"306.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"13.91%","time":"03:20","volumn":"699.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.57","rise":"13.93%","time":"03:25","volumn":"407.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.58","rise":"13.95%","time":"03:30","volumn":"478.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"14.02%","time":"03:35","volumn":"769.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"14.02%","time":"03:40","volumn":"694.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.53","rise":"13.72%","time":"03:45","volumn":"1853.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.55","rise":"13.84%","time":"03:50","volumn":"1349.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"14.02%","time":"03:55","volumn":"2952.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"24.59","rise":"14.00%","time":"04:00","volumn":"1.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.33","rise":"12.80%","time":"21:35","volumn":"2153.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.68","rise":"14.44%","time":"21:40","volumn":"634.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.64","rise":"14.23%","time":"21:45","volumn":"755.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.50","rise":"13.61%","time":"21:50","volumn":"838.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.48","rise":"13.51%","time":"21:55","volumn":"1163.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.47","rise":"13.44%","time":"22:00","volumn":"840.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.50","rise":"13.61%","time":"22:05","volumn":"347.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.55","rise":"13.82%","time":"22:10","volumn":"178.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.50","rise":"13.58%","time":"22:15","volumn":"304.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.48","rise":"13.49%","time":"22:20","volumn":"780.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.48","rise":"13.51%","time":"22:25","volumn":"203.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.48","rise":"13.51%","time":"22:30","volumn":"232.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.45","rise":"13.35%","time":"22:35","volumn":"191.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.40","rise":"13.12%","time":"22:40","volumn":"390.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.42","rise":"13.21%","time":"22:45","volumn":"212.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.36","rise":"12.96%","time":"22:50","volumn":"242.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.38","rise":"13.00%","time":"22:55","volumn":"182.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.32","rise":"12.77%","time":"23:00","volumn":"747.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.33","rise":"12.80%","time":"23:05","volumn":"146.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.34","rise":"12.84%","time":"23:10","volumn":"142.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.29","rise":"12.59%","time":"23:15","volumn":"184.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.18","rise":"12.12%","time":"23:20","volumn":"747.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.31","rise":"12.70%","time":"23:25","volumn":"296.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.37","rise":"12.98%","time":"23:30","volumn":"205.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.39","rise":"13.10%","time":"23:35","volumn":"355.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.39","rise":"13.10%","time":"23:40","volumn":"516.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.41","rise":"13.14%","time":"23:45","volumn":"194.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.43","rise":"13.24%","time":"23:50","volumn":"282.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.39","rise":"13.10%","time":"23:55","volumn":"376.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.41","rise":"13.17%","time":"00:00","volumn":"348.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.37","rise":"12.98%","time":"00:05","volumn":"317.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.41","rise":"13.19%","time":"00:10","volumn":"225.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.39","rise":"13.07%","time":"00:15","volumn":"376.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.40","rise":"13.12%","time":"00:20","volumn":"125.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.37","rise":"12.98%","time":"00:25","volumn":"256.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.39","rise":"13.10%","time":"00:30","volumn":"113.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.40","rise":"13.13%","time":"00:35","volumn":"219.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.43","rise":"13.26%","time":"00:40","volumn":"205.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.43","rise":"13.24%","time":"00:45","volumn":"98.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.43","rise":"13.26%","time":"00:50","volumn":"329.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.41","rise":"13.14%","time":"00:55","volumn":"129.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.41","rise":"13.19%","time":"01:00","volumn":"117.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.43","rise":"13.26%","time":"01:05","volumn":"234.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.45","rise":"13.36%","time":"01:10","volumn":"118.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.50","rise":"13.56%","time":"01:15","volumn":"235.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.50","rise":"13.58%","time":"01:20","volumn":"255.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.48","rise":"13.49%","time":"01:25","volumn":"289.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.50","rise":"13.61%","time":"01:30","volumn":"186.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.52","rise":"13.70%","time":"01:35","volumn":"225.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.54","rise":"13.77%","time":"01:40","volumn":"121.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.55","rise":"13.79%","time":"01:45","volumn":"382.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.57","rise":"13.89%","time":"01:50","volumn":"237.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.55","rise":"13.84%","time":"01:55","volumn":"144.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.57","rise":"13.93%","time":"02:00","volumn":"245.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.60","rise":"14.05%","time":"02:05","volumn":"180.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.47","rise":"13.44%","time":"02:10","volumn":"291.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.48","rise":"13.49%","time":"02:15","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.45","rise":"13.33%","time":"02:20","volumn":"119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.46","rise":"13.42%","time":"02:25","volumn":"127.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.43","rise":"13.28%","time":"02:30","volumn":"159.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.45","rise":"13.35%","time":"02:35","volumn":"150.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.47","rise":"13.44%","time":"02:40","volumn":"175.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.48","rise":"13.47%","time":"02:45","volumn":"129.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.48","rise":"13.47%","time":"02:50","volumn":"131.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.52","rise":"13.67%","time":"02:55","volumn":"388.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.52","rise":"13.65%","time":"03:00","volumn":"142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.52","rise":"13.70%","time":"03:05","volumn":"392.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.55","rise":"13.84%","time":"03:10","volumn":"440.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.56","rise":"13.86%","time":"03:15","volumn":"453.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.55","rise":"13.82%","time":"03:20","volumn":"282.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.57","rise":"13.89%","time":"03:25","volumn":"294.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.57","rise":"13.89%","time":"03:30","volumn":"534.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.55","rise":"13.82%","time":"03:35","volumn":"414.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.54","rise":"13.75%","time":"03:40","volumn":"645.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.52","rise":"13.68%","time":"03:45","volumn":"735.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.50","rise":"13.58%","time":"03:50","volumn":"838.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.48","rise":"13.51%","time":"03:55","volumn":"1623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.56","rise":"13.86%","time":"04:00","volumn":"9100.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.78","ratio":"0.17%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"531.33","ratio":"0.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"455.80","ratio":"0.20%"}],"marketCapitalization":"201.23\u4ebf","maxPrice":"25.12","minPrice":"24.62","monthlyTendency":{"cx":{"o":["2024\/04\/23","2024\/05\/20"]},"cy":{"o":["24.59","23.50","22.41","21.33","20.24"]},"cyrate":{"o":["21.49%","16.34%","11.19%","6.04%","0.89%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"0","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"4.10%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"4.79%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"6.77%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"5.43%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"3.71%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"4.10%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"6.82%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"6.13%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"5.73%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"1.53%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"0.89%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"3.80%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"3.01%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"7.56%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"6.62%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"5.68%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"16.50%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"21.49%","time":"05\/17","volumn":"7.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.56","rise":"21.34%","time":"05\/20","volumn":"3.73\u4e07"}],"points":"20"},"open":"24.70","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":["25.10","24.98","24.87","24.75","24.64"]},"cyrate":{"o":["2.20%","1.73%","1.25%","0.78%","0.31%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.12%","time":"21:31","volumn":"925.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"1.00%","time":"21:32","volumn":"1231.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.90","rise":"1.38%","time":"21:33","volumn":"1554.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.22%","time":"21:34","volumn":"1710.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.81","rise":"1.02%","time":"21:35","volumn":"1816.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.89","rise":"1.34%","time":"21:36","volumn":"1998.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.91","rise":"1.43%","time":"21:37","volumn":"2095.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.96","rise":"1.65%","time":"21:38","volumn":"2156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.95","rise":"1.61%","time":"21:39","volumn":"2255.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.98","rise":"1.73%","time":"21:40","volumn":"2356.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.04","rise":"1.95%","time":"21:41","volumn":"2521.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.08","rise":"2.12%","time":"21:42","volumn":"2679.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.10","rise":"2.20%","time":"21:43","volumn":"2725.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"25.02","rise":"1.87%","time":"21:44","volumn":"2978.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.95","rise":"1.59%","time":"21:45","volumn":"3191.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.97","rise":"1.67%","time":"21:46","volumn":"3409.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.94","rise":"1.55%","time":"21:47","volumn":"3508.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.95","rise":"1.57%","time":"21:48","volumn":"3574.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.20%","time":"21:49","volumn":"3663.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.24%","time":"21:50","volumn":"3833.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.88","rise":"1.30%","time":"21:51","volumn":"3928.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.06%","time":"21:52","volumn":"4000.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.14%","time":"21:53","volumn":"4103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"0.98%","time":"21:54","volumn":"4294.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.77","rise":"0.83%","time":"21:55","volumn":"4422.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"0.77%","time":"21:56","volumn":"4511.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.73","rise":"0.69%","time":"21:57","volumn":"4630.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.59%","time":"21:58","volumn":"4692.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.71","rise":"0.61%","time":"21:59","volumn":"4803.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.57%","time":"22:00","volumn":"4870.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.69","rise":"0.53%","time":"22:01","volumn":"4944.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.73","rise":"0.69%","time":"22:02","volumn":"5012.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.69","rise":"0.53%","time":"22:03","volumn":"5173.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.71","rise":"0.61%","time":"22:04","volumn":"5265.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.71","rise":"0.63%","time":"22:05","volumn":"5329.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.71","rise":"0.61%","time":"22:06","volumn":"5399.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.59%","time":"22:07","volumn":"5453.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.73","rise":"0.69%","time":"22:08","volumn":"5581.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.72","rise":"0.66%","time":"22:09","volumn":"5648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.69","rise":"0.53%","time":"22:10","volumn":"5750.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.51%","time":"22:11","volumn":"6355.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.57%","time":"22:12","volumn":"6452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.59%","time":"22:13","volumn":"6566.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.59%","time":"22:14","volumn":"6712.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.55%","time":"22:15","volumn":"6773.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.71","rise":"0.63%","time":"22:16","volumn":"6862.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"0.75%","time":"22:17","volumn":"6967.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.77","rise":"0.88%","time":"22:18","volumn":"7047.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"0.98%","time":"22:19","volumn":"7147.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.79","rise":"0.94%","time":"22:20","volumn":"7253.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"0.96%","time":"22:21","volumn":"7386.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.77","rise":"0.88%","time":"22:22","volumn":"7495.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.79","rise":"0.92%","time":"22:23","volumn":"7589.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.77","rise":"0.88%","time":"22:24","volumn":"7653.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.72","rise":"0.64%","time":"22:25","volumn":"7935.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.59%","time":"22:26","volumn":"8078.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.67","rise":"0.45%","time":"22:27","volumn":"8153.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.55%","time":"22:28","volumn":"8253.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.55%","time":"22:29","volumn":"8333.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.78","rise":"0.90%","time":"22:30","volumn":"8414.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"0.79%","time":"22:31","volumn":"8514.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.73","rise":"0.71%","time":"22:32","volumn":"8565.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.73","rise":"0.67%","time":"22:33","volumn":"8635.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.59%","time":"22:34","volumn":"8661.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.47%","time":"22:35","volumn":"8755.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.65","rise":"0.37%","time":"22:36","volumn":"8819.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.51%","time":"22:37","volumn":"8879.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.49%","time":"22:38","volumn":"8987.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.51%","time":"22:39","volumn":"9023.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.55%","time":"22:40","volumn":"9104.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.55%","time":"22:41","volumn":"9114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.71","rise":"0.63%","time":"22:42","volumn":"9194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.51%","time":"22:43","volumn":"9259.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.49%","time":"22:44","volumn":"9294.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.55%","time":"22:45","volumn":"9395.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.49%","time":"22:46","volumn":"9428.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.69","rise":"0.53%","time":"22:47","volumn":"9492.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.51%","time":"22:48","volumn":"9573.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.70","rise":"0.55%","time":"22:49","volumn":"9624.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.69","rise":"0.53%","time":"22:50","volumn":"9673.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.64","rise":"0.31%","time":"22:51","volumn":"9851.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.65","rise":"0.37%","time":"22:52","volumn":"9975.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.64","rise":"0.35%","time":"22:53","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.66","rise":"0.39%","time":"22:54","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.66","rise":"0.39%","time":"22:55","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.66","rise":"0.39%","time":"22:56","volumn":"1.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.66","rise":"0.43%","time":"22:57","volumn":"1.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.66","rise":"0.41%","time":"22:58","volumn":"1.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.51%","time":"22:59","volumn":"1.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.67","rise":"0.45%","time":"23:00","volumn":"1.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.68","rise":"0.49%","time":"23:01","volumn":"1.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.73","rise":"0.71%","time":"23:02","volumn":"1.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.75","rise":"0.77%","time":"23:03","volumn":"1.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.79","rise":"0.94%","time":"23:04","volumn":"1.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.12%","time":"23:05","volumn":"1.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.81","rise":"1.02%","time":"23:06","volumn":"1.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.83","rise":"1.10%","time":"23:07","volumn":"1.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.12%","time":"23:08","volumn":"1.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.20%","time":"23:09","volumn":"1.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.06%","time":"23:10","volumn":"1.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.08%","time":"23:11","volumn":"1.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.16%","time":"23:12","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.16%","time":"23:13","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.16%","time":"23:14","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.14%","time":"23:15","volumn":"1.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.12%","time":"23:16","volumn":"1.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.08%","time":"23:17","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.12%","time":"23:18","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.16%","time":"23:19","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.08%","time":"23:20","volumn":"1.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.04%","time":"23:21","volumn":"1.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.08%","time":"23:22","volumn":"1.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.83","rise":"1.10%","time":"23:23","volumn":"1.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.85","rise":"1.18%","time":"23:24","volumn":"1.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.88","rise":"1.28%","time":"23:25","volumn":"1.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.22%","time":"23:26","volumn":"1.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.24%","time":"23:27","volumn":"1.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.22%","time":"23:28","volumn":"1.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.14%","time":"23:29","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.88","rise":"1.30%","time":"23:30","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.88","rise":"1.28%","time":"23:31","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.20%","time":"23:32","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.22%","time":"23:33","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.83","rise":"1.10%","time":"23:34","volumn":"1.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.85","rise":"1.18%","time":"23:35","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.16%","time":"23:36","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.86","rise":"1.24%","time":"23:37","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.16%","time":"23:38","volumn":"1.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.83","rise":"1.10%","time":"23:39","volumn":"1.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.08%","time":"23:40","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.08%","time":"23:41","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.04%","time":"23:42","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"0.98%","time":"23:43","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"0.96%","time":"23:44","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"1.00%","time":"23:45","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"1.00%","time":"23:46","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"0.96%","time":"23:47","volumn":"1.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"0.96%","time":"23:48","volumn":"1.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.79","rise":"0.94%","time":"23:49","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"0.96%","time":"23:50","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.80","rise":"1.00%","time":"23:51","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.08%","time":"23:52","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.84","rise":"1.12%","time":"23:53","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.04%","time":"23:54","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.83","rise":"1.10%","time":"23:55","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.06%","time":"23:56","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.04%","time":"23:57","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.82","rise":"1.08%","time":"23:58","volumn":"1.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"24.81","rise":"1.02%","time":"23:59","volumn":"1.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.14%","time":"00:00","volumn":"1.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.14%","time":"00:01","volumn":"1.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.12%","time":"00:02","volumn":"1.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.04%","time":"00:03","volumn":"1.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.22%","time":"00:04","volumn":"1.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.16%","time":"00:05","volumn":"1.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.06%","time":"00:06","volumn":"1.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.08%","time":"00:07","volumn":"1.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.06%","time":"00:08","volumn":"1.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.08%","time":"00:09","volumn":"1.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"00:10","volumn":"1.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"00:11","volumn":"1.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.69%","time":"00:12","volumn":"1.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.75%","time":"00:13","volumn":"1.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:14","volumn":"1.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.78","rise":"0.90%","time":"00:15","volumn":"1.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"00:16","volumn":"1.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:17","volumn":"1.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:18","volumn":"1.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:19","volumn":"1.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:20","volumn":"1.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"00:21","volumn":"1.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.67%","time":"00:22","volumn":"1.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.71%","time":"00:23","volumn":"1.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.71%","time":"00:24","volumn":"1.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.67%","time":"00:25","volumn":"1.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.71","rise":"0.63%","time":"00:26","volumn":"1.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.71","rise":"0.63%","time":"00:27","volumn":"1.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:28","volumn":"1.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:29","volumn":"1.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:30","volumn":"1.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.83%","time":"00:31","volumn":"1.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:32","volumn":"1.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:33","volumn":"1.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"00:34","volumn":"1.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"00:35","volumn":"1.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:36","volumn":"1.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"00:37","volumn":"1.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:38","volumn":"1.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:39","volumn":"1.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"00:40","volumn":"1.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"00:41","volumn":"1.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"00:42","volumn":"1.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.83%","time":"00:43","volumn":"1.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"00:44","volumn":"1.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:45","volumn":"1.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.83%","time":"00:46","volumn":"1.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:47","volumn":"1.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.69%","time":"00:48","volumn":"1.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.69%","time":"00:49","volumn":"1.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.69%","time":"00:50","volumn":"1.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.71%","time":"00:51","volumn":"1.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"00:52","volumn":"1.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:53","volumn":"1.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"00:54","volumn":"1.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:55","volumn":"1.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"00:56","volumn":"1.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.74","rise":"0.73%","time":"00:57","volumn":"1.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.71","rise":"0.61%","time":"00:58","volumn":"1.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.71","rise":"0.63%","time":"00:59","volumn":"1.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.71","rise":"0.63%","time":"01:00","volumn":"1.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.71","rise":"0.61%","time":"01:01","volumn":"1.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.68","rise":"0.49%","time":"01:02","volumn":"1.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.68","rise":"0.47%","time":"01:03","volumn":"1.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.41%","time":"01:04","volumn":"1.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.67","rise":"0.45%","time":"01:05","volumn":"1.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.41%","time":"01:06","volumn":"1.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.43%","time":"01:07","volumn":"1.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.41%","time":"01:08","volumn":"1.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.41%","time":"01:09","volumn":"1.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.39%","time":"01:10","volumn":"1.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.41%","time":"01:11","volumn":"1.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.41%","time":"01:12","volumn":"1.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.64","rise":"0.33%","time":"01:13","volumn":"1.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.64","rise":"0.31%","time":"01:14","volumn":"1.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.64","rise":"0.35%","time":"01:15","volumn":"1.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.64","rise":"0.35%","time":"01:16","volumn":"1.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.39%","time":"01:17","volumn":"1.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.65","rise":"0.37%","time":"01:18","volumn":"1.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.65","rise":"0.37%","time":"01:19","volumn":"1.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.39%","time":"01:20","volumn":"1.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.43%","time":"01:21","volumn":"1.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.66","rise":"0.41%","time":"01:22","volumn":"1.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.68","rise":"0.47%","time":"01:23","volumn":"1.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.68","rise":"0.47%","time":"01:24","volumn":"1.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.68","rise":"0.47%","time":"01:25","volumn":"1.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.68","rise":"0.51%","time":"01:26","volumn":"1.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.70","rise":"0.55%","time":"01:27","volumn":"1.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.70","rise":"0.55%","time":"01:28","volumn":"1.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.70","rise":"0.57%","time":"01:29","volumn":"1.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.70","rise":"0.55%","time":"01:30","volumn":"1.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.68","rise":"0.51%","time":"01:31","volumn":"1.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.71","rise":"0.63%","time":"01:32","volumn":"1.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.71","rise":"0.61%","time":"01:33","volumn":"1.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.69%","time":"01:34","volumn":"1.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.71","rise":"0.63%","time":"01:35","volumn":"1.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.72","rise":"0.65%","time":"01:36","volumn":"1.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.72","rise":"0.65%","time":"01:37","volumn":"1.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.72","rise":"0.65%","time":"01:38","volumn":"1.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.67%","time":"01:39","volumn":"1.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.67%","time":"01:40","volumn":"1.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.73","rise":"0.67%","time":"01:41","volumn":"1.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.74","rise":"0.73%","time":"01:42","volumn":"1.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"01:43","volumn":"1.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.83%","time":"01:44","volumn":"1.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.83%","time":"01:45","volumn":"1.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.86%","time":"01:46","volumn":"1.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"01:47","volumn":"1.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"01:48","volumn":"1.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.76%","time":"01:49","volumn":"1.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"01:50","volumn":"1.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"01:51","volumn":"1.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"01:52","volumn":"1.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"01:53","volumn":"1.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"01:54","volumn":"1.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"01:55","volumn":"1.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.83%","time":"01:56","volumn":"1.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"01:57","volumn":"1.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"01:58","volumn":"1.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"01:59","volumn":"1.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"02:00","volumn":"1.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"02:01","volumn":"1.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"02:02","volumn":"1.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.83%","time":"02:03","volumn":"1.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"02:04","volumn":"1.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"02:05","volumn":"1.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"02:06","volumn":"1.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"02:07","volumn":"1.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.83%","time":"02:08","volumn":"1.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"02:09","volumn":"1.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"02:10","volumn":"1.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"02:11","volumn":"1.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"02:12","volumn":"1.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"02:13","volumn":"1.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"02:14","volumn":"1.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"02:15","volumn":"1.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.77%","time":"02:16","volumn":"1.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"02:17","volumn":"1.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"02:18","volumn":"1.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.83%","time":"02:19","volumn":"1.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.76","rise":"0.81%","time":"02:20","volumn":"1.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"1.00%","time":"02:21","volumn":"1.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.81","rise":"1.02%","time":"02:22","volumn":"1.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.98%","time":"02:23","volumn":"1.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"1.00%","time":"02:24","volumn":"1.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"1.00%","time":"02:25","volumn":"1.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.04%","time":"02:26","volumn":"1.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.96%","time":"02:27","volumn":"1.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.98%","time":"02:28","volumn":"1.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.98%","time":"02:29","volumn":"1.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.98%","time":"02:30","volumn":"1.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.96%","time":"02:31","volumn":"1.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.79","rise":"0.95%","time":"02:32","volumn":"1.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.79","rise":"0.95%","time":"02:33","volumn":"1.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.79","rise":"0.95%","time":"02:34","volumn":"1.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.77","rise":"0.87%","time":"02:35","volumn":"1.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.96%","time":"02:36","volumn":"1.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.98%","time":"02:37","volumn":"1.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.98%","time":"02:38","volumn":"2.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.81","rise":"1.02%","time":"02:39","volumn":"2.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.04%","time":"02:40","volumn":"2.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"1.00%","time":"02:41","volumn":"2.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.98%","time":"02:42","volumn":"2.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.98%","time":"02:43","volumn":"2.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.81","rise":"1.02%","time":"02:44","volumn":"2.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.81","rise":"1.02%","time":"02:45","volumn":"2.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.04%","time":"02:46","volumn":"2.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.04%","time":"02:47","volumn":"2.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.81","rise":"1.02%","time":"02:48","volumn":"2.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.04%","time":"02:49","volumn":"2.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.81","rise":"1.02%","time":"02:50","volumn":"2.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.04%","time":"02:51","volumn":"2.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.06%","time":"02:52","volumn":"2.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.12%","time":"02:53","volumn":"2.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.12%","time":"02:54","volumn":"2.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.14%","time":"02:55","volumn":"2.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.85","rise":"1.18%","time":"02:56","volumn":"2.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.85","rise":"1.18%","time":"02:57","volumn":"2.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.14%","time":"02:58","volumn":"2.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"0.98%","time":"02:59","volumn":"2.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"1.00%","time":"03:00","volumn":"2.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.80","rise":"1.00%","time":"03:01","volumn":"2.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.04%","time":"03:02","volumn":"2.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.08%","time":"03:03","volumn":"2.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.08%","time":"03:04","volumn":"2.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.08%","time":"03:05","volumn":"2.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.83","rise":"1.10%","time":"03:06","volumn":"2.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.83","rise":"1.10%","time":"03:07","volumn":"2.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.83","rise":"1.10%","time":"03:08","volumn":"2.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.88","rise":"1.30%","time":"03:09","volumn":"2.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.88","rise":"1.30%","time":"03:10","volumn":"2.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.89","rise":"1.32%","time":"03:11","volumn":"2.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.88","rise":"1.28%","time":"03:12","volumn":"2.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.88","rise":"1.28%","time":"03:13","volumn":"2.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.22%","time":"03:14","volumn":"2.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.24%","time":"03:15","volumn":"2.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.24%","time":"03:16","volumn":"2.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.88","rise":"1.28%","time":"03:17","volumn":"2.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.87","rise":"1.26%","time":"03:18","volumn":"2.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.87","rise":"1.26%","time":"03:19","volumn":"2.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.89","rise":"1.34%","time":"03:20","volumn":"2.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.89","rise":"1.32%","time":"03:21","volumn":"2.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.89","rise":"1.32%","time":"03:22","volumn":"2.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.89","rise":"1.32%","time":"03:23","volumn":"2.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.22%","time":"03:24","volumn":"2.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.22%","time":"03:25","volumn":"2.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.87","rise":"1.26%","time":"03:26","volumn":"2.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.88","rise":"1.30%","time":"03:27","volumn":"2.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.24%","time":"03:28","volumn":"2.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.24%","time":"03:29","volumn":"2.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.24%","time":"03:30","volumn":"2.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.88","rise":"1.28%","time":"03:31","volumn":"2.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.88","rise":"1.28%","time":"03:32","volumn":"2.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.14%","time":"03:33","volumn":"2.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.16%","time":"03:34","volumn":"2.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.12%","time":"03:35","volumn":"2.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.16%","time":"03:36","volumn":"2.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.20%","time":"03:37","volumn":"2.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.20%","time":"03:38","volumn":"2.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.22%","time":"03:39","volumn":"2.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.24%","time":"03:40","volumn":"2.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.24%","time":"03:41","volumn":"2.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.86","rise":"1.24%","time":"03:42","volumn":"2.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.85","rise":"1.18%","time":"03:43","volumn":"2.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.14%","time":"03:44","volumn":"2.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.06%","time":"03:45","volumn":"2.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.08%","time":"03:46","volumn":"2.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.06%","time":"03:47","volumn":"2.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.78","rise":"0.90%","time":"03:48","volumn":"2.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.79","rise":"0.92%","time":"03:49","volumn":"2.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.78","rise":"0.90%","time":"03:50","volumn":"2.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.06%","time":"03:51","volumn":"2.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.83","rise":"1.10%","time":"03:52","volumn":"2.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.85","rise":"1.18%","time":"03:53","volumn":"2.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.08%","time":"03:54","volumn":"2.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.83","rise":"1.10%","time":"03:55","volumn":"2.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.12%","time":"03:56","volumn":"2.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.12%","time":"03:57","volumn":"3.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.84","rise":"1.12%","time":"03:58","volumn":"3.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.82","rise":"1.08%","time":"03:59","volumn":"3.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"24.75","rise":"0.79%","time":"04:00","volumn":"3.42\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":"342.44\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/07","2024\/05\/20"]},"cy":{"o":["27.37","24.39","21.41","18.44","15.46"]},"cyrate":{"o":["2.82%","-8.37%","-19.55%","-30.74%","-41.92%"]},"p":[{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"26.62","rise":"0","time":"06\/07","volumn":"1.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"26.88","rise":"0.98%","time":"06\/08","volumn":"1.40\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"26.48","rise":"-0.53%","time":"06\/09","volumn":"1.46\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"26.52","rise":"-0.38%","time":"06\/12","volumn":"9996.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"26.68","rise":"0.23%","time":"06\/13","volumn":"2.07\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"27.05","rise":"1.62%","time":"06\/14","volumn":"2.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"27.34","rise":"2.70%","time":"06\/15","volumn":"3.83\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"26.84","rise":"0.83%","time":"06\/16","volumn":"5.93\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"25.20","rise":"-5.33%","time":"06\/20","volumn":"4.20\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"24.97","rise":"-6.20%","time":"06\/21","volumn":"2.91\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"25.03","rise":"-5.97%","time":"06\/22","volumn":"4.12\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"24.65","rise":"-7.40%","time":"06\/23","volumn":"1.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"24.93","rise":"-6.35%","time":"06\/26","volumn":"5.22\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.18","rise":"-5.41%","time":"06\/27","volumn":"2.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"24.78","rise":"-6.91%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.60","rise":"-7.59%","time":"06\/29","volumn":"1.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.46","rise":"-8.11%","time":"06\/30","volumn":"2.12\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.53","rise":"-7.85%","time":"07\/03","volumn":"2.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.38","rise":"-8.41%","time":"07\/05","volumn":"3.17\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.36","rise":"-8.49%","time":"07\/06","volumn":"2.41\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.27","rise":"-8.83%","time":"07\/07","volumn":"2.05\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.48","rise":"-8.04%","time":"07\/10","volumn":"2.08\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"25.63","rise":"-3.72%","time":"07\/11","volumn":"4.24\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"26.08","rise":"-2.03%","time":"07\/12","volumn":"2.38\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"26.68","rise":"0.23%","time":"07\/13","volumn":"1.95\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"26.50","rise":"-0.45%","time":"07\/14","volumn":"1.50\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"26.50","rise":"-0.45%","time":"07\/17","volumn":"7870.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"26.07","rise":"-2.07%","time":"07\/18","volumn":"1.98\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"25.81","rise":"-3.04%","time":"07\/19","volumn":"1.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"25.52","rise":"-4.13%","time":"07\/20","volumn":"1.92\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"25.47","rise":"-4.32%","time":"07\/21","volumn":"1.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"26.01","rise":"-2.29%","time":"07\/24","volumn":"2.80\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"26.10","rise":"-1.95%","time":"07\/25","volumn":"1.80\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"26.56","rise":"-0.23%","time":"07\/26","volumn":"1.94\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.95","rise":"-2.52%","time":"07\/27","volumn":"1.80\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.37","rise":"2.82%","time":"07\/28","volumn":"3.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.18","rise":"2.10%","time":"07\/31","volumn":"1.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.30","rise":"-1.20%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.00","rise":"-2.33%","time":"08\/02","volumn":"2.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.41","rise":"-0.79%","time":"08\/03","volumn":"2.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.17","rise":"-1.69%","time":"08\/04","volumn":"1.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.15","rise":"-1.77%","time":"08\/07","volumn":"1.45\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.98","rise":"-2.40%","time":"08\/08","volumn":"1.66\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.70","rise":"-3.46%","time":"08\/09","volumn":"1.23\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.57","rise":"-3.94%","time":"08\/10","volumn":"1.32\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.13","rise":"-5.60%","time":"08\/11","volumn":"2.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.26","rise":"-5.11%","time":"08\/14","volumn":"1.85\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.93","rise":"-6.35%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.67","rise":"-7.33%","time":"08\/16","volumn":"2.16\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.34","rise":"-8.56%","time":"08\/17","volumn":"3.21\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.50","rise":"-11.72%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"22.97","rise":"-13.71%","time":"08\/21","volumn":"4.26\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"22.98","rise":"-13.67%","time":"08\/22","volumn":"2.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.68","rise":"-11.04%","time":"08\/23","volumn":"3.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.74","rise":"-10.82%","time":"08\/24","volumn":"2.07\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.77","rise":"-10.71%","time":"08\/25","volumn":"2.46\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.77","rise":"-10.71%","time":"08\/28","volumn":"2.23\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.38","rise":"-8.41%","time":"08\/29","volumn":"3.69\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.87","rise":"-10.33%","time":"08\/30","volumn":"5.91\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.52","rise":"-7.89%","time":"08\/31","volumn":"6.09\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.63","rise":"-7.48%","time":"09\/01","volumn":"2.73\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.69","rise":"-7.25%","time":"09\/05","volumn":"2.73\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.25","rise":"-8.90%","time":"09\/06","volumn":"2.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.67","rise":"-11.08%","time":"09\/07","volumn":"3.53\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.86","rise":"-10.37%","time":"09\/08","volumn":"2.47\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.64","rise":"-11.19%","time":"09\/11","volumn":"1.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.26","rise":"-12.62%","time":"09\/12","volumn":"2.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.61","rise":"-11.31%","time":"09\/13","volumn":"5.19\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.48","rise":"-8.04%","time":"09\/14","volumn":"9.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.54","rise":"-7.81%","time":"09\/15","volumn":"6.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.43","rise":"-8.23%","time":"09\/18","volumn":"3.23\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"24.14","rise":"-9.32%","time":"09\/19","volumn":"2.56\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.10","rise":"-9.47%","time":"09\/20","volumn":"2.81\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.60","rise":"-11.34%","time":"09\/21","volumn":"3.42\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"23.84","rise":"-10.44%","time":"09\/22","volumn":"2.62\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"23.72","rise":"-10.89%","time":"09\/25","volumn":"1.61\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.55","rise":"-11.53%","time":"09\/26","volumn":"1.60\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.57","rise":"-11.46%","time":"09\/27","volumn":"1.98\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.38","rise":"-12.17%","time":"09\/28","volumn":"2.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"23.55","rise":"-11.53%","time":"09\/29","volumn":"1.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.52","rise":"-11.65%","time":"10\/02","volumn":"1.78\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.35","rise":"-12.28%","time":"10\/03","volumn":"1.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.17","rise":"-12.96%","time":"10\/04","volumn":"2.35\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.26","rise":"-12.62%","time":"10\/05","volumn":"1.30\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"23.99","rise":"-9.88%","time":"10\/06","volumn":"2.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.83","rise":"-10.48%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.01","rise":"-9.80%","time":"10\/10","volumn":"1.75\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.83","rise":"-10.48%","time":"10\/11","volumn":"2.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-11.98%","time":"10\/12","volumn":"1.71\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.53","rise":"-11.61%","time":"10\/13","volumn":"1.70\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.39","rise":"-12.13%","time":"10\/16","volumn":"1.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.39","rise":"-12.13%","time":"10\/17","volumn":"1.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.03","rise":"-13.49%","time":"10\/18","volumn":"1.99\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.77","rise":"-14.46%","time":"10\/19","volumn":"2.60\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"22.99","rise":"-13.64%","time":"10\/20","volumn":"2.18\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.75","rise":"-14.54%","time":"10\/23","volumn":"1.71\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"23.17","rise":"-12.96%","time":"10\/24","volumn":"2.86\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"23.13","rise":"-13.11%","time":"10\/25","volumn":"2.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.90","rise":"-13.97%","time":"10\/26","volumn":"2.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.93","rise":"-13.86%","time":"10\/27","volumn":"1.55\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.12","rise":"-13.15%","time":"10\/30","volumn":"1.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.95","rise":"-13.79%","time":"10\/31","volumn":"2.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"22.88","rise":"-14.05%","time":"11\/01","volumn":"1.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.31","rise":"-12.43%","time":"11\/02","volumn":"1.77\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.95","rise":"-10.03%","time":"11\/03","volumn":"2.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.80","rise":"-10.59%","time":"11\/06","volumn":"1.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.46","rise":"-11.87%","time":"11\/07","volumn":"1.67\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.43","rise":"-11.98%","time":"11\/08","volumn":"1.69\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.07","rise":"-13.34%","time":"11\/09","volumn":"1.92\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.50","rise":"-11.72%","time":"11\/10","volumn":"1.30\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.40","rise":"-12.10%","time":"11\/13","volumn":"2.79\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.77","rise":"-10.71%","time":"11\/14","volumn":"1.60\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.69","rise":"-11.01%","time":"11\/15","volumn":"5.26\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.42","rise":"-12.02%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"21.93","rise":"-17.62%","time":"11\/17","volumn":"9.20\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"21.45","rise":"-19.42%","time":"11\/20","volumn":"6.58\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"21.46","rise":"-19.38%","time":"11\/21","volumn":"2.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"21.60","rise":"-18.86%","time":"11\/22","volumn":"2.71\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"21.73","rise":"-18.35%","time":"11\/24","volumn":"1.16\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"21.70","rise":"-18.48%","time":"11\/27","volumn":"2.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"21.75","rise":"-18.29%","time":"11\/28","volumn":"2.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"21.69","rise":"-18.52%","time":"11\/29","volumn":"2.36\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.70","rise":"-18.48%","time":"11\/30","volumn":"4.74\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.65","rise":"-18.67%","time":"12\/01","volumn":"2.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.31","rise":"-19.95%","time":"12\/04","volumn":"2.98\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.77","rise":"-21.98%","time":"12\/05","volumn":"4.25\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.80","rise":"-21.86%","time":"12\/06","volumn":"2.54\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.64","rise":"-22.46%","time":"12\/07","volumn":"3.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.69","rise":"-22.28%","time":"12\/08","volumn":"2.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.40","rise":"-23.37%","time":"12\/11","volumn":"4.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.40","rise":"-23.37%","time":"12\/12","volumn":"4.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.78","rise":"-25.69%","time":"12\/13","volumn":"6.09\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.69","rise":"-26.03%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.21","rise":"-27.84%","time":"12\/15","volumn":"4.84\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.58","rise":"-26.45%","time":"12\/18","volumn":"4.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.32","rise":"-27.42%","time":"12\/19","volumn":"3.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.30","rise":"-27.50%","time":"12\/20","volumn":"2.08\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.39","rise":"-27.16%","time":"12\/21","volumn":"3.20\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.22","rise":"-27.80%","time":"12\/22","volumn":"1.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.55","rise":"-26.56%","time":"12\/26","volumn":"1.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.45","rise":"-26.93%","time":"12\/27","volumn":"1.61\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.25","rise":"-23.93%","time":"12\/28","volumn":"3.36\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.66","rise":"-22.39%","time":"12\/29","volumn":"2.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.08","rise":"-24.57%","time":"01\/02","volumn":"2.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.44","rise":"-23.22%","time":"01\/03","volumn":"3.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.87","rise":"-25.36%","time":"01\/04","volumn":"2.47\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.33","rise":"-27.39%","time":"01\/05","volumn":"2.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.03","rise":"-28.51%","time":"01\/08","volumn":"3.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.88","rise":"-29.08%","time":"01\/09","volumn":"2.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.51","rise":"-30.47%","time":"01\/10","volumn":"3.56\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.35","rise":"-31.07%","time":"01\/11","volumn":"4.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.46","rise":"-30.65%","time":"01\/12","volumn":"2.53\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.37","rise":"-34.75%","time":"01\/16","volumn":"6.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.42","rise":"-34.56%","time":"01\/17","volumn":"4.68\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.13","rise":"-35.65%","time":"01\/18","volumn":"2.89\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.76","rise":"-37.04%","time":"01\/19","volumn":"4.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.26","rise":"-38.92%","time":"01\/22","volumn":"5.33\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.86","rise":"-36.66%","time":"01\/23","volumn":"4.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.86","rise":"-36.66%","time":"01\/24","volumn":"3.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.62","rise":"-37.57%","time":"01\/25","volumn":"3.57\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.35","rise":"-38.58%","time":"01\/26","volumn":"2.77\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.23","rise":"-39.03%","time":"01\/29","volumn":"5.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.86","rise":"-40.42%","time":"01\/30","volumn":"3.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.74","rise":"-40.87%","time":"01\/31","volumn":"3.04\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.92","rise":"-40.20%","time":"02\/01","volumn":"2.23\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.46","rise":"-41.92%","time":"02\/02","volumn":"3.27\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.97","rise":"-40.01%","time":"02\/05","volumn":"4.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.20","rise":"-35.39%","time":"02\/06","volumn":"5.96\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.02","rise":"-36.06%","time":"02\/07","volumn":"3.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.44","rise":"-38.24%","time":"02\/08","volumn":"2.04\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.57","rise":"-37.75%","time":"02\/09","volumn":"1.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.84","rise":"-36.74%","time":"02\/12","volumn":"1.71\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.78","rise":"-36.96%","time":"02\/13","volumn":"2.32\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"17.30","rise":"-35.01%","time":"02\/14","volumn":"3.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.51","rise":"-34.22%","time":"02\/15","volumn":"2.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.86","rise":"-32.91%","time":"02\/16","volumn":"4.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.23","rise":"-31.52%","time":"02\/20","volumn":"5.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.37","rise":"-30.99%","time":"02\/21","volumn":"3.98\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.42","rise":"-30.80%","time":"02\/22","volumn":"3.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.87","rise":"-29.11%","time":"02\/23","volumn":"4.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.45","rise":"-30.69%","time":"02\/26","volumn":"1.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.42","rise":"-30.80%","time":"02\/27","volumn":"1.70\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.52","rise":"-30.43%","time":"02\/28","volumn":"2.34\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.57","rise":"-30.24%","time":"02\/29","volumn":"3.94\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.69","rise":"-26.03%","time":"03\/01","volumn":"5.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.83","rise":"-25.51%","time":"03\/04","volumn":"8.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.43","rise":"-27.01%","time":"03\/05","volumn":"7.40\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.82","rise":"-25.54%","time":"03\/06","volumn":"4.74\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.45","rise":"-26.93%","time":"03\/07","volumn":"3.83\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.52","rise":"-26.67%","time":"03\/08","volumn":"3.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.48","rise":"-26.82%","time":"03\/11","volumn":"2.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.33","rise":"-23.63%","time":"03\/12","volumn":"6.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"21.05","rise":"-20.92%","time":"03\/13","volumn":"8.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.96","rise":"-21.26%","time":"03\/14","volumn":"7.98\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"21.19","rise":"-20.40%","time":"03\/15","volumn":"5.22\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.05","rise":"-20.92%","time":"03\/18","volumn":"5.58\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"21.04","rise":"-20.96%","time":"03\/19","volumn":"4.18\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.99","rise":"-17.39%","time":"03\/20","volumn":"9.39\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.05","rise":"-20.92%","time":"03\/21","volumn":"8.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.40","rise":"-23.37%","time":"03\/22","volumn":"7.42\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"20.47","rise":"-23.10%","time":"03\/25","volumn":"6.22\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"20.41","rise":"-23.33%","time":"03\/26","volumn":"4.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.65","rise":"-22.43%","time":"03\/27","volumn":"3.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.32","rise":"-23.67%","time":"03\/28","volumn":"4.04\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"20.83","rise":"-21.75%","time":"04\/01","volumn":"1.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.42","rise":"-19.53%","time":"04\/02","volumn":"4.99\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.95","rise":"-21.30%","time":"04\/03","volumn":"3.43\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"20.69","rise":"-22.28%","time":"04\/04","volumn":"1.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"20.28","rise":"-23.82%","time":"04\/05","volumn":"4.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"20.12","rise":"-24.42%","time":"04\/08","volumn":"7.70\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.48","rise":"-23.07%","time":"04\/09","volumn":"5.86\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"20.42","rise":"-23.29%","time":"04\/10","volumn":"3.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"20.17","rise":"-24.23%","time":"04\/11","volumn":"3.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"-27.65%","time":"04\/12","volumn":"3.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.54","rise":"-26.60%","time":"04\/15","volumn":"3.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.36","rise":"-27.27%","time":"04\/16","volumn":"5.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.31","rise":"-27.46%","time":"04\/17","volumn":"8.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.00","rise":"-24.87%","time":"04\/18","volumn":"4.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"19.94","rise":"-25.09%","time":"04\/19","volumn":"3.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.10","rise":"-24.49%","time":"04\/22","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.24","rise":"-23.97%","time":"04\/23","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"21.07","rise":"-20.85%","time":"04\/24","volumn":"7.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"21.21","rise":"-20.32%","time":"04\/25","volumn":"3.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"21.61","rise":"-18.82%","time":"04\/26","volumn":"2.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.34","rise":"-19.83%","time":"04\/29","volumn":"5.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.99","rise":"-21.15%","time":"04\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"21.07","rise":"-20.85%","time":"05\/01","volumn":"1.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.62","rise":"-18.78%","time":"05\/02","volumn":"2.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.48","rise":"-19.31%","time":"05\/03","volumn":"4.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.40","rise":"-19.61%","time":"05\/06","volumn":"3.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.55","rise":"-22.80%","time":"05\/07","volumn":"4.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.42","rise":"-23.29%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.01","rise":"-21.07%","time":"05\/09","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"-21.68%","time":"05\/10","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.77","rise":"-18.22%","time":"05\/13","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.58","rise":"-18.93%","time":"05\/14","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.39","rise":"-19.65%","time":"05\/15","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.58","rise":"-11.42%","time":"05\/16","volumn":"11.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"24.59","rise":"-7.63%","time":"05\/17","volumn":"7.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"24.56","rise":"-7.74%","time":"05\/20","volumn":"3.73\u4e07"}],"points":"240"}}