360搜索

{"amount":"7020.78\u4e07","changeAmount":"0.39","close":"20.37","currentPrice":"20.76","currenttime":"2024-05-11 04:01:00","e":{"@attributes":{"datetime":"2024-05-11 04:01:00","e1":"20.76","e2":"0.39","e3":"(1.91%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["20.86","20.61","20.36","20.11","19.86"]},"cyrate":{"o":["3.32%","2.08%","0.85%","-0.39%","-1.62%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.19","rise":"0","time":"02:35","volumn":"817.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.24","rise":"0.25%","time":"02:40","volumn":"646.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.20","rise":"0.07%","time":"02:45","volumn":"175.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.20","rise":"0.07%","time":"02:50","volumn":"931.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.24","rise":"0.25%","time":"02:55","volumn":"233.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.24","rise":"0.24%","time":"03:00","volumn":"200.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.23","rise":"0.20%","time":"03:05","volumn":"362.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.22","rise":"0.15%","time":"03:10","volumn":"370.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.22","rise":"0.15%","time":"03:15","volumn":"788.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.23","rise":"0.20%","time":"03:20","volumn":"4268.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.25","rise":"0.30%","time":"03:25","volumn":"309.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.22","rise":"0.15%","time":"03:30","volumn":"624.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.25","rise":"0.27%","time":"03:35","volumn":"602.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.25","rise":"0.30%","time":"03:40","volumn":"1013.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.26","rise":"0.35%","time":"03:45","volumn":"2614.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.29","rise":"0.50%","time":"03:50","volumn":"449.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.27","rise":"0.42%","time":"03:55","volumn":"1091.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.26","rise":"0.35%","time":"04:00","volumn":"3.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"19.87","rise":"-1.60%","time":"21:35","volumn":"1003.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"19.90","rise":"-1.44%","time":"21:40","volumn":"310.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.07","rise":"-0.62%","time":"21:45","volumn":"481.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.05","rise":"-0.67%","time":"21:50","volumn":"673.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.07","rise":"-0.62%","time":"21:55","volumn":"696.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.05","rise":"-0.72%","time":"22:00","volumn":"324.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.00","rise":"-0.92%","time":"22:05","volumn":"511.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.04","rise":"-0.74%","time":"22:10","volumn":"455.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.04","rise":"-0.74%","time":"22:15","volumn":"237.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.05","rise":"-0.72%","time":"22:20","volumn":"294.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.02","rise":"-0.84%","time":"22:25","volumn":"235.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.02","rise":"-0.87%","time":"22:30","volumn":"249.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.06","rise":"-0.64%","time":"22:35","volumn":"323.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.05","rise":"-0.67%","time":"22:40","volumn":"203.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.05","rise":"-0.67%","time":"22:45","volumn":"151.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.08","rise":"-0.54%","time":"22:50","volumn":"271.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.07","rise":"-0.57%","time":"22:55","volumn":"208.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.12","rise":"-0.35%","time":"23:00","volumn":"138.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.09","rise":"-0.47%","time":"23:05","volumn":"392.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.09","rise":"-0.47%","time":"23:10","volumn":"729.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.11","rise":"-0.40%","time":"23:15","volumn":"523.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.09","rise":"-0.47%","time":"23:20","volumn":"378.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.12","rise":"-0.35%","time":"23:25","volumn":"384.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.12","rise":"-0.32%","time":"23:30","volumn":"187.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.14","rise":"-0.22%","time":"23:35","volumn":"226.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.12","rise":"-0.32%","time":"23:40","volumn":"111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.14","rise":"-0.22%","time":"23:45","volumn":"253.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.15","rise":"-0.20%","time":"23:50","volumn":"191.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.15","rise":"-0.20%","time":"23:55","volumn":"429.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.16","rise":"-0.17%","time":"00:00","volumn":"515.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.20","rise":"0.05%","time":"00:05","volumn":"234.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.05%","time":"00:10","volumn":"110.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.14","rise":"-0.25%","time":"00:15","volumn":"113.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.11","rise":"-0.37%","time":"00:20","volumn":"555.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.14","rise":"-0.25%","time":"00:25","volumn":"384.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.15","rise":"-0.20%","time":"00:30","volumn":"156.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.07%","time":"00:35","volumn":"378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.19","rise":"0.00%","time":"00:40","volumn":"894.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.05%","time":"00:45","volumn":"105.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.07%","time":"00:50","volumn":"149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.16","rise":"-0.15%","time":"00:55","volumn":"113.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.05%","time":"01:00","volumn":"146.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.17","rise":"-0.10%","time":"01:05","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.07%","time":"01:10","volumn":"156.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.02%","time":"01:15","volumn":"117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.17","rise":"-0.10%","time":"01:20","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.05%","time":"01:25","volumn":"238.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.07%","time":"01:30","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.07%","time":"01:35","volumn":"138.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.20","rise":"0.02%","time":"01:40","volumn":"222.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.05%","time":"01:45","volumn":"76.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.05%","time":"01:50","volumn":"154.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.20","rise":"0.02%","time":"01:55","volumn":"142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.17","rise":"-0.10%","time":"02:00","volumn":"57.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.16","rise":"-0.12%","time":"02:05","volumn":"57.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.16","rise":"-0.17%","time":"02:10","volumn":"150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.07%","time":"02:15","volumn":"173.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.02%","time":"02:20","volumn":"278.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.04%","time":"02:25","volumn":"122.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.07%","time":"02:30","volumn":"169.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.14","rise":"-0.22%","time":"02:35","volumn":"160.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.13","rise":"-0.30%","time":"02:40","volumn":"145.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.16","rise":"-0.15%","time":"02:45","volumn":"287.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.12","rise":"-0.35%","time":"02:50","volumn":"148.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.09","rise":"-0.50%","time":"02:55","volumn":"99.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.11","rise":"-0.37%","time":"03:00","volumn":"199.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.11","rise":"-0.37%","time":"03:05","volumn":"107.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.11","rise":"-0.37%","time":"03:10","volumn":"138.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.17","rise":"-0.11%","time":"03:15","volumn":"190.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.15","rise":"-0.20%","time":"03:20","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.16","rise":"-0.15%","time":"03:25","volumn":"172.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.14","rise":"-0.25%","time":"03:30","volumn":"374.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.14","rise":"-0.26%","time":"03:35","volumn":"185.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.15","rise":"-0.20%","time":"03:40","volumn":"259.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.15","rise":"-0.20%","time":"03:45","volumn":"463.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.15","rise":"-0.20%","time":"03:50","volumn":"870.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.18","rise":"-0.05%","time":"03:55","volumn":"3259.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.16","rise":"-0.15%","time":"04:00","volumn":"8201.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.00","rise":"-0.97%","time":"21:35","volumn":"2048.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.01","rise":"-0.88%","time":"21:40","volumn":"1663.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.03","rise":"-0.79%","time":"21:45","volumn":"547.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.00","rise":"-0.92%","time":"21:50","volumn":"264.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.96","rise":"-1.11%","time":"21:55","volumn":"212.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.94","rise":"-1.24%","time":"22:00","volumn":"117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.98","rise":"-1.04%","time":"22:05","volumn":"101.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.98","rise":"-1.04%","time":"22:10","volumn":"241.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.94","rise":"-1.24%","time":"22:15","volumn":"292.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.97","rise":"-1.09%","time":"22:20","volumn":"150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.98","rise":"-1.06%","time":"22:25","volumn":"312.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.00","rise":"-0.97%","time":"22:30","volumn":"186.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.98","rise":"-1.06%","time":"22:35","volumn":"293.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.96","rise":"-1.11%","time":"22:40","volumn":"176.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.98","rise":"-1.06%","time":"22:45","volumn":"134.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.95","rise":"-1.19%","time":"22:50","volumn":"227.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.96","rise":"-1.11%","time":"22:55","volumn":"60.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.98","rise":"-1.04%","time":"23:00","volumn":"162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.98","rise":"-1.04%","time":"23:05","volumn":"141.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.95","rise":"-1.16%","time":"23:10","volumn":"226.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.89","rise":"-1.46%","time":"23:15","volumn":"288.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.91","rise":"-1.36%","time":"23:20","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.89","rise":"-1.46%","time":"23:25","volumn":"471.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.93","rise":"-1.26%","time":"23:30","volumn":"446.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.88","rise":"-1.54%","time":"23:35","volumn":"332.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.91","rise":"-1.41%","time":"23:40","volumn":"214.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.86","rise":"-1.62%","time":"23:45","volumn":"302.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.86","rise":"-1.61%","time":"23:50","volumn":"102.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.86","rise":"-1.61%","time":"23:55","volumn":"261.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.86","rise":"-1.61%","time":"00:00","volumn":"183.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.89","rise":"-1.49%","time":"00:05","volumn":"249.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.89","rise":"-1.46%","time":"00:10","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.93","rise":"-1.26%","time":"00:15","volumn":"261.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.95","rise":"-1.19%","time":"00:20","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.93","rise":"-1.29%","time":"00:25","volumn":"143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.95","rise":"-1.21%","time":"00:30","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.95","rise":"-1.16%","time":"00:35","volumn":"78.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.93","rise":"-1.29%","time":"00:40","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.94","rise":"-1.24%","time":"00:45","volumn":"119.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.95","rise":"-1.19%","time":"00:50","volumn":"111.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.94","rise":"-1.24%","time":"00:55","volumn":"74.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.95","rise":"-1.16%","time":"01:00","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.95","rise":"-1.19%","time":"01:05","volumn":"178.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.96","rise":"-1.11%","time":"01:10","volumn":"41.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.96","rise":"-1.14%","time":"01:15","volumn":"182.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.06%","time":"01:20","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.96","rise":"-1.11%","time":"01:25","volumn":"263.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.97","rise":"-1.09%","time":"01:30","volumn":"131.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.97","rise":"-1.09%","time":"01:35","volumn":"163.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.97","rise":"-1.09%","time":"01:40","volumn":"91.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.02%","time":"01:45","volumn":"255.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.00","rise":"-0.94%","time":"01:50","volumn":"164.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.96","rise":"-1.11%","time":"01:55","volumn":"511.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.04%","time":"02:00","volumn":"420.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.04%","time":"02:05","volumn":"43.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.04%","time":"02:10","volumn":"193.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.02%","time":"02:15","volumn":"143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.06%","time":"02:20","volumn":"92.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.06%","time":"02:25","volumn":"123.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.00","rise":"-0.97%","time":"02:30","volumn":"156.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.00","rise":"-0.94%","time":"02:35","volumn":"306.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.99","rise":"-0.99%","time":"02:40","volumn":"257.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.96","rise":"-1.11%","time":"02:45","volumn":"155.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.96","rise":"-1.14%","time":"02:50","volumn":"354.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.06%","time":"02:55","volumn":"535.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.99","rise":"-0.99%","time":"03:00","volumn":"151.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.00","rise":"-0.97%","time":"03:05","volumn":"489.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.99","rise":"-0.99%","time":"03:10","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.97","rise":"-1.09%","time":"03:15","volumn":"151.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.02","rise":"-0.84%","time":"03:20","volumn":"203.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.02","rise":"-0.87%","time":"03:25","volumn":"197.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.00","rise":"-0.94%","time":"03:30","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.04","rise":"-0.74%","time":"03:35","volumn":"233.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.07","rise":"-0.62%","time":"03:40","volumn":"340.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.05","rise":"-0.72%","time":"03:45","volumn":"357.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.09","rise":"-0.50%","time":"03:50","volumn":"446.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.06","rise":"-0.64%","time":"03:55","volumn":"907.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.05","rise":"-0.69%","time":"04:00","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.05","rise":"-0.69%","time":"21:35","volumn":"3570.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.88","rise":"-1.54%","time":"21:40","volumn":"1545.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.91","rise":"-1.39%","time":"21:45","volumn":"687.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.99","rise":"-0.99%","time":"21:50","volumn":"1722.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.96","rise":"-1.11%","time":"21:55","volumn":"1334.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.04%","time":"22:00","volumn":"689.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.96","rise":"-1.14%","time":"22:05","volumn":"1212.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.98","rise":"-1.06%","time":"22:10","volumn":"834.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.93","rise":"-1.26%","time":"22:15","volumn":"2577.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.95","rise":"-1.19%","time":"22:20","volumn":"1435.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.00","rise":"-0.97%","time":"22:25","volumn":"962.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.00","rise":"-0.97%","time":"22:30","volumn":"911.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.00","rise":"-0.94%","time":"22:35","volumn":"725.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.00","rise":"-0.94%","time":"22:40","volumn":"1300.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.02","rise":"-0.87%","time":"22:45","volumn":"726.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.02","rise":"-0.87%","time":"22:50","volumn":"731.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.02","rise":"-0.84%","time":"22:55","volumn":"348.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.02","rise":"-0.87%","time":"23:00","volumn":"143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.09","rise":"-0.52%","time":"23:05","volumn":"1086.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.08","rise":"-0.53%","time":"23:10","volumn":"928.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.25","rise":"0.30%","time":"23:15","volumn":"6171.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.17","rise":"-0.10%","time":"23:20","volumn":"774.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.23","rise":"0.17%","time":"23:25","volumn":"523.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.23","rise":"0.17%","time":"23:30","volumn":"270.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.20","rise":"0.07%","time":"23:35","volumn":"361.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.19","rise":"0.00%","time":"23:40","volumn":"182.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.21","rise":"0.12%","time":"23:45","volumn":"553.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.21","rise":"0.12%","time":"23:50","volumn":"239.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.25","rise":"0.27%","time":"23:55","volumn":"382.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.28","rise":"0.45%","time":"00:00","volumn":"246.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.23","rise":"0.17%","time":"00:05","volumn":"532.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.15","rise":"-0.20%","time":"00:10","volumn":"338.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.14","rise":"-0.22%","time":"00:15","volumn":"288.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.15","rise":"-0.20%","time":"00:20","volumn":"266.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.18","rise":"-0.02%","time":"00:25","volumn":"218.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.18","rise":"-0.02%","time":"00:30","volumn":"84.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.16","rise":"-0.17%","time":"00:35","volumn":"152.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.16","rise":"-0.12%","time":"00:40","volumn":"290.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.16","rise":"-0.17%","time":"00:45","volumn":"162.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.14","rise":"-0.27%","time":"00:50","volumn":"108.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.14","rise":"-0.27%","time":"00:55","volumn":"445.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.12","rise":"-0.32%","time":"01:00","volumn":"192.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.14","rise":"-0.22%","time":"01:05","volumn":"475.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.18","rise":"-0.05%","time":"01:10","volumn":"240.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.16","rise":"-0.17%","time":"01:15","volumn":"358.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.17","rise":"-0.10%","time":"01:20","volumn":"130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.16","rise":"-0.17%","time":"01:25","volumn":"390.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.16","rise":"-0.12%","time":"01:30","volumn":"95.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.18","rise":"-0.05%","time":"01:35","volumn":"244.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.17","rise":"-0.10%","time":"01:40","volumn":"141.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.27","rise":"0.40%","time":"01:45","volumn":"678.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.20","rise":"0.07%","time":"01:50","volumn":"529.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.20","rise":"0.05%","time":"01:55","volumn":"237.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.20","rise":"0.02%","time":"02:00","volumn":"94.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.20","rise":"0.02%","time":"02:05","volumn":"182.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.18","rise":"-0.05%","time":"02:10","volumn":"472.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.16","rise":"-0.17%","time":"02:15","volumn":"181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.16","rise":"-0.15%","time":"02:20","volumn":"277.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.14","rise":"-0.27%","time":"02:25","volumn":"191.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.12","rise":"-0.32%","time":"02:30","volumn":"441.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.13","rise":"-0.30%","time":"02:35","volumn":"451.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.14","rise":"-0.25%","time":"02:40","volumn":"187.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.15","rise":"-0.20%","time":"02:45","volumn":"204.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.20","rise":"0.02%","time":"02:50","volumn":"361.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.21","rise":"0.10%","time":"02:55","volumn":"217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.23","rise":"0.17%","time":"03:00","volumn":"326.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.23","rise":"0.17%","time":"03:05","volumn":"223.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.25","rise":"0.32%","time":"03:10","volumn":"265.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.25","rise":"0.27%","time":"03:15","volumn":"458.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.27","rise":"0.37%","time":"03:20","volumn":"328.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.23","rise":"0.22%","time":"03:25","volumn":"446.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.25","rise":"0.30%","time":"03:30","volumn":"383.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.27","rise":"0.42%","time":"03:35","volumn":"442.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.28","rise":"0.45%","time":"03:40","volumn":"687.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.27","rise":"0.42%","time":"03:45","volumn":"501.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.30","rise":"0.52%","time":"03:50","volumn":"776.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.36","rise":"0.82%","time":"03:55","volumn":"2102.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.37","rise":"0.89%","time":"04:00","volumn":"6154.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.60","rise":"2.03%","time":"21:35","volumn":"1653.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.57","rise":"1.88%","time":"21:40","volumn":"1310.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"2.23%","time":"21:45","volumn":"301.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"2.18%","time":"21:50","volumn":"307.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"2.18%","time":"21:55","volumn":"257.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"2.13%","time":"22:00","volumn":"187.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"2.43%","time":"22:05","volumn":"510.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.82","rise":"3.10%","time":"22:10","volumn":"1852.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.82","rise":"3.12%","time":"22:15","volumn":"906.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.86","rise":"3.32%","time":"22:20","volumn":"351.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.69","rise":"2.48%","time":"22:25","volumn":"777.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.73","rise":"2.65%","time":"22:30","volumn":"571.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"2.30%","time":"22:35","volumn":"570.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"2.45%","time":"22:40","volumn":"262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"2.33%","time":"22:45","volumn":"295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"2.30%","time":"22:50","volumn":"576.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.98%","time":"22:55","volumn":"274.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"2.01%","time":"23:00","volumn":"172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.96%","time":"23:05","volumn":"216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"2.18%","time":"23:10","volumn":"168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"2.33%","time":"23:15","volumn":"280.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"2.06%","time":"23:20","volumn":"368.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"2.08%","time":"23:25","volumn":"247.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"2.11%","time":"23:30","volumn":"308.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"2.08%","time":"23:35","volumn":"348.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"2.15%","time":"23:40","volumn":"160.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"2.23%","time":"23:45","volumn":"530.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.67","rise":"2.38%","time":"23:50","volumn":"179.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"2.18%","time":"23:55","volumn":"622.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"2.25%","time":"00:00","volumn":"177.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.60","rise":"2.03%","time":"00:05","volumn":"281.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"2.08%","time":"00:10","volumn":"262.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.60","rise":"2.03%","time":"00:15","volumn":"271.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.57","rise":"1.86%","time":"00:20","volumn":"212.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.59","rise":"1.98%","time":"00:25","volumn":"225.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"2.25%","time":"00:30","volumn":"383.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"2.25%","time":"00:35","volumn":"104.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"2.22%","time":"00:40","volumn":"218.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"2.28%","time":"00:45","volumn":"226.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"2.35%","time":"00:50","volumn":"109.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"2.35%","time":"00:55","volumn":"129.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"2.25%","time":"01:00","volumn":"118.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"2.20%","time":"01:05","volumn":"310.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"2.10%","time":"01:10","volumn":"296.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"2.30%","time":"01:15","volumn":"167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"2.24%","time":"01:20","volumn":"130.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"2.20%","time":"01:25","volumn":"164.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"2.40%","time":"01:30","volumn":"173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"2.45%","time":"01:35","volumn":"129.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.69","rise":"2.46%","time":"01:40","volumn":"97.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"2.40%","time":"01:45","volumn":"205.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"2.40%","time":"01:50","volumn":"193.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"2.33%","time":"01:55","volumn":"120.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"2.28%","time":"02:00","volumn":"207.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"2.35%","time":"02:05","volumn":"124.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"2.28%","time":"02:10","volumn":"161.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"2.30%","time":"02:15","volumn":"136.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"2.40%","time":"02:20","volumn":"189.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"2.40%","time":"02:25","volumn":"113.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"2.40%","time":"02:30","volumn":"140.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"2.35%","time":"02:35","volumn":"127.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"2.35%","time":"02:40","volumn":"209.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"2.45%","time":"02:45","volumn":"157.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"2.40%","time":"02:50","volumn":"98.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"2.34%","time":"02:55","volumn":"290.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"2.55%","time":"03:00","volumn":"702.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"2.55%","time":"03:05","volumn":"289.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.72","rise":"2.63%","time":"03:10","volumn":"409.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.71","rise":"2.58%","time":"03:15","volumn":"859.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"2.67%","time":"03:20","volumn":"459.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"2.90%","time":"03:25","volumn":"284.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.80","rise":"3.00%","time":"03:30","volumn":"364.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"2.90%","time":"03:35","volumn":"333.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"2.77%","time":"03:40","volumn":"347.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.72","rise":"2.63%","time":"03:45","volumn":"1402.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.74","rise":"2.72%","time":"03:50","volumn":"710.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"2.87%","time":"03:55","volumn":"943.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"2.82%","time":"04:00","volumn":"5577.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.18","ratio":"0.30%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.84","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"91.33\u4ebf","maxPrice":"20.89","minPrice":"20.23","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["20.76","20.03","19.30","18.57","17.84"]},"cyrate":{"o":["13.13%","9.16%","5.18%","1.20%","-2.78%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.35","rise":"0","time":"04\/15","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.06","rise":"-1.58%","time":"04\/16","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.11","rise":"-1.31%","time":"04\/17","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.84","rise":"-2.78%","time":"04\/18","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"-2.78%","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"-0.38%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"2.29%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"4.25%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"6.81%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"9.48%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"10.08%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"7.85%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"6.43%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"10.52%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"11.17%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"10.41%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"9.86%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"9.26%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"11.01%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"13.13%","time":"05\/10","volumn":"3.39\u4e07"}],"points":"20"},"open":"20.34","priceChangeRatio":"1.91%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"BOSS\u76f4\u8058","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["20.89","20.77","20.65","20.53","20.41"]},"cyrate":{"o":["2.58%","1.98%","1.37%","0.77%","0.17%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.41","rise":"0.17%","time":"21:31","volumn":"386.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.55","rise":"0.88%","time":"21:32","volumn":"563.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"21:33","volumn":"1357.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.56","rise":"0.93%","time":"21:34","volumn":"1542.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.60","rise":"1.13%","time":"21:35","volumn":"1653.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.18%","time":"21:36","volumn":"1875.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"1.91%","time":"21:37","volumn":"2502.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"1.52%","time":"21:38","volumn":"2766.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.57","rise":"1.01%","time":"21:39","volumn":"2869.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.57","rise":"0.98%","time":"21:40","volumn":"2964.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.54","rise":"0.81%","time":"21:41","volumn":"2994.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"21:42","volumn":"3068.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.30%","time":"21:43","volumn":"3142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.67","rise":"1.47%","time":"21:44","volumn":"3169.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.33%","time":"21:45","volumn":"3265.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.08%","time":"21:46","volumn":"3312.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.30%","time":"21:47","volumn":"3390.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"1.27%","time":"21:48","volumn":"3448.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.25%","time":"21:49","volumn":"3504.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"1.28%","time":"21:50","volumn":"3573.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.33%","time":"21:51","volumn":"3638.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.08%","time":"21:52","volumn":"3715.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"21:53","volumn":"3743.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"1.28%","time":"21:54","volumn":"3760.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"1.28%","time":"21:55","volumn":"3831.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.30%","time":"21:56","volumn":"3881.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.60","rise":"1.13%","time":"21:57","volumn":"3910.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.10%","time":"21:58","volumn":"3988.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.06%","time":"21:59","volumn":"4002.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"22:00","volumn":"4018.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.60","rise":"1.13%","time":"22:01","volumn":"4095.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.15%","time":"22:02","volumn":"4129.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.58","rise":"1.03%","time":"22:03","volumn":"4225.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.42%","time":"22:04","volumn":"4425.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"1.52%","time":"22:05","volumn":"4528.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.69","rise":"1.57%","time":"22:06","volumn":"4633.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.73","rise":"1.76%","time":"22:07","volumn":"4679.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.86","rise":"2.38%","time":"22:08","volumn":"5935.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.79","rise":"2.06%","time":"22:09","volumn":"6222.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.82","rise":"2.18%","time":"22:10","volumn":"6380.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.80","rise":"2.11%","time":"22:11","volumn":"6549.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.80","rise":"2.11%","time":"22:12","volumn":"6839.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.80","rise":"2.09%","time":"22:13","volumn":"6997.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.80","rise":"2.11%","time":"22:14","volumn":"7052.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.82","rise":"2.21%","time":"22:15","volumn":"7287.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.84","rise":"2.31%","time":"22:16","volumn":"7341.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.84","rise":"2.31%","time":"22:17","volumn":"7389.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.85","rise":"2.35%","time":"22:18","volumn":"7428.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.89","rise":"2.58%","time":"22:19","volumn":"7518.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.86","rise":"2.41%","time":"22:20","volumn":"7638.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.81","rise":"2.16%","time":"22:21","volumn":"7697.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.84","rise":"2.33%","time":"22:22","volumn":"7792.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.82","rise":"2.23%","time":"22:23","volumn":"7833.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.79","rise":"2.06%","time":"22:24","volumn":"8277.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.69","rise":"1.57%","time":"22:25","volumn":"8416.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"1.28%","time":"22:26","volumn":"8517.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.73","rise":"1.77%","time":"22:27","volumn":"8649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.72","rise":"1.72%","time":"22:28","volumn":"8870.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.73","rise":"1.77%","time":"22:29","volumn":"8973.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.73","rise":"1.74%","time":"22:30","volumn":"8987.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.73","rise":"1.78%","time":"22:31","volumn":"9052.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.35%","time":"22:32","volumn":"9362.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.67","rise":"1.47%","time":"22:33","volumn":"9466.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.70","rise":"1.60%","time":"22:34","volumn":"9517.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.40%","time":"22:35","volumn":"9558.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"1.52%","time":"22:36","volumn":"9614.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.69","rise":"1.57%","time":"22:37","volumn":"9656.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.42%","time":"22:38","volumn":"9727.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.67","rise":"1.47%","time":"22:39","volumn":"9756.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"1.55%","time":"22:40","volumn":"9821.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.45%","time":"22:41","volumn":"9881.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.45%","time":"22:42","volumn":"9910.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"1.50%","time":"22:43","volumn":"9971.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.40%","time":"22:44","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.42%","time":"22:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"1.52%","time":"22:46","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.40%","time":"22:47","volumn":"1.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.65","rise":"1.39%","time":"22:48","volumn":"1.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.33%","time":"22:49","volumn":"1.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.40%","time":"22:50","volumn":"1.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.33%","time":"22:51","volumn":"1.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.24%","time":"22:52","volumn":"1.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"22:53","volumn":"1.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.10%","time":"22:54","volumn":"1.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.08%","time":"22:55","volumn":"1.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.08%","time":"22:56","volumn":"1.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.18%","time":"22:57","volumn":"1.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.20%","time":"22:58","volumn":"1.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"22:59","volumn":"1.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.10%","time":"23:00","volumn":"1.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.57","rise":"0.98%","time":"23:01","volumn":"1.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.06%","time":"23:02","volumn":"1.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.06%","time":"23:03","volumn":"1.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.15%","time":"23:04","volumn":"1.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.06%","time":"23:05","volumn":"1.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.58","rise":"1.03%","time":"23:06","volumn":"1.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.10%","time":"23:07","volumn":"1.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.15%","time":"23:08","volumn":"1.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.25%","time":"23:09","volumn":"1.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"1.28%","time":"23:10","volumn":"1.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"23:11","volumn":"1.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"1.52%","time":"23:12","volumn":"1.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.33%","time":"23:13","volumn":"1.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.65","rise":"1.37%","time":"23:14","volumn":"1.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.42%","time":"23:15","volumn":"1.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.67","rise":"1.47%","time":"23:16","volumn":"1.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.20%","time":"23:17","volumn":"1.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"23:18","volumn":"1.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.10%","time":"23:19","volumn":"1.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.15%","time":"23:20","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.15%","time":"23:21","volumn":"1.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.57","rise":"0.98%","time":"23:22","volumn":"1.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.59","rise":"1.06%","time":"23:23","volumn":"1.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.15%","time":"23:24","volumn":"1.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.18%","time":"23:25","volumn":"1.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.18%","time":"23:26","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.60","rise":"1.13%","time":"23:27","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.18%","time":"23:28","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.15%","time":"23:29","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.20%","time":"23:30","volumn":"1.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.18%","time":"23:31","volumn":"1.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.60","rise":"1.13%","time":"23:32","volumn":"1.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.20%","time":"23:33","volumn":"1.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"23:34","volumn":"1.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.18%","time":"23:35","volumn":"1.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.60","rise":"1.13%","time":"23:36","volumn":"1.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.18%","time":"23:37","volumn":"1.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.60","rise":"1.13%","time":"23:38","volumn":"1.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.20%","time":"23:39","volumn":"1.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.25%","time":"23:40","volumn":"1.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.18%","time":"23:41","volumn":"1.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.23%","time":"23:42","volumn":"1.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.25%","time":"23:43","volumn":"1.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"1.28%","time":"23:44","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.33%","time":"23:45","volumn":"1.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.62","rise":"1.25%","time":"23:46","volumn":"1.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.35%","time":"23:47","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.40%","time":"23:48","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.67","rise":"1.47%","time":"23:49","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.67","rise":"1.47%","time":"23:50","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"1.52%","time":"23:51","volumn":"1.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.68","rise":"1.52%","time":"23:52","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.64","rise":"1.33%","time":"23:53","volumn":"1.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"1.28%","time":"23:54","volumn":"1.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.63","rise":"1.28%","time":"23:55","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.61","rise":"1.20%","time":"23:56","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.65","rise":"1.37%","time":"23:57","volumn":"1.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.40%","time":"23:58","volumn":"1.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.66","rise":"1.40%","time":"23:59","volumn":"1.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"00:00","volumn":"1.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.63","rise":"1.28%","time":"00:01","volumn":"1.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.63","rise":"1.28%","time":"00:02","volumn":"1.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.33%","time":"00:03","volumn":"1.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.63","rise":"1.28%","time":"00:04","volumn":"1.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.60","rise":"1.13%","time":"00:05","volumn":"1.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.63","rise":"1.28%","time":"00:06","volumn":"1.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.15%","time":"00:07","volumn":"1.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.60","rise":"1.13%","time":"00:08","volumn":"1.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.59","rise":"1.10%","time":"00:09","volumn":"1.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.18%","time":"00:10","volumn":"1.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.18%","time":"00:11","volumn":"1.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.60","rise":"1.13%","time":"00:12","volumn":"1.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.59","rise":"1.10%","time":"00:13","volumn":"1.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.59","rise":"1.06%","time":"00:14","volumn":"1.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.60","rise":"1.13%","time":"00:15","volumn":"1.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.15%","time":"00:16","volumn":"1.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.57","rise":"1.01%","time":"00:17","volumn":"1.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.57","rise":"1.01%","time":"00:18","volumn":"1.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.58","rise":"1.03%","time":"00:19","volumn":"1.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.57","rise":"0.96%","time":"00:20","volumn":"1.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.57","rise":"0.98%","time":"00:21","volumn":"1.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.57","rise":"0.98%","time":"00:22","volumn":"1.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.58","rise":"1.03%","time":"00:23","volumn":"1.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.57","rise":"0.98%","time":"00:24","volumn":"1.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.59","rise":"1.08%","time":"00:25","volumn":"1.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.18%","time":"00:26","volumn":"1.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.63","rise":"1.28%","time":"00:27","volumn":"1.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.52%","time":"00:28","volumn":"1.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"00:29","volumn":"1.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"00:30","volumn":"1.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.30%","time":"00:31","volumn":"1.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"00:32","volumn":"1.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"00:33","volumn":"1.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"00:34","volumn":"1.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"00:35","volumn":"1.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.30%","time":"00:36","volumn":"1.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.33%","time":"00:37","volumn":"1.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.62","rise":"1.23%","time":"00:38","volumn":"1.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.33%","time":"00:39","volumn":"1.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.31%","time":"00:40","volumn":"1.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"00:41","volumn":"1.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"00:42","volumn":"1.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.42%","time":"00:43","volumn":"1.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"00:44","volumn":"1.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"00:45","volumn":"1.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"00:46","volumn":"1.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"00:47","volumn":"1.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.42%","time":"00:48","volumn":"1.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"00:49","volumn":"1.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"00:50","volumn":"1.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"00:51","volumn":"1.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"00:52","volumn":"1.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.42%","time":"00:53","volumn":"1.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"00:54","volumn":"1.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"00:55","volumn":"1.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"00:56","volumn":"1.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"00:57","volumn":"1.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"00:58","volumn":"1.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"00:59","volumn":"1.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"01:00","volumn":"1.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"01:01","volumn":"1.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"01:02","volumn":"1.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"01:03","volumn":"1.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.30%","time":"01:04","volumn":"1.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.30%","time":"01:05","volumn":"1.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.18%","time":"01:06","volumn":"1.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.18%","time":"01:07","volumn":"1.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.20%","time":"01:08","volumn":"1.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.18%","time":"01:09","volumn":"1.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.19%","time":"01:10","volumn":"1.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.60","rise":"1.13%","time":"01:11","volumn":"1.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.61","rise":"1.20%","time":"01:12","volumn":"1.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.63","rise":"1.28%","time":"01:13","volumn":"1.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"01:14","volumn":"1.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"01:15","volumn":"1.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.33%","time":"01:16","volumn":"1.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"01:17","volumn":"1.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.30%","time":"01:18","volumn":"1.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.30%","time":"01:19","volumn":"1.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.34%","time":"01:20","volumn":"1.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"01:21","volumn":"1.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"01:22","volumn":"1.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"01:23","volumn":"1.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"01:24","volumn":"1.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.30%","time":"01:25","volumn":"1.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.64","rise":"1.35%","time":"01:26","volumn":"1.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.43%","time":"01:27","volumn":"1.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.42%","time":"01:28","volumn":"1.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"01:29","volumn":"1.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"01:30","volumn":"1.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"01:31","volumn":"1.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"01:32","volumn":"1.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"01:33","volumn":"1.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"01:34","volumn":"1.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"01:35","volumn":"1.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.69","rise":"1.57%","time":"01:36","volumn":"1.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"01:37","volumn":"1.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"01:38","volumn":"1.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"01:39","volumn":"1.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.69","rise":"1.55%","time":"01:40","volumn":"1.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"01:41","volumn":"1.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.52%","time":"01:42","volumn":"1.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"01:43","volumn":"1.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"01:44","volumn":"1.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"01:45","volumn":"1.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"01:46","volumn":"1.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"01:47","volumn":"1.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"01:48","volumn":"1.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"01:49","volumn":"1.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"01:50","volumn":"1.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"01:51","volumn":"1.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"01:52","volumn":"1.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"01:53","volumn":"1.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.42%","time":"01:54","volumn":"1.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.42%","time":"01:55","volumn":"1.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"01:56","volumn":"1.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"01:57","volumn":"1.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"01:58","volumn":"1.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"01:59","volumn":"1.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"02:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"02:01","volumn":"1.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"02:02","volumn":"1.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.39%","time":"02:03","volumn":"1.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.39%","time":"02:04","volumn":"1.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:05","volumn":"1.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:06","volumn":"1.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:07","volumn":"1.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:08","volumn":"1.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"02:09","volumn":"1.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"02:10","volumn":"1.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"02:11","volumn":"1.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"02:12","volumn":"1.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"02:13","volumn":"1.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"02:14","volumn":"1.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.40%","time":"02:15","volumn":"1.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.65","rise":"1.37%","time":"02:16","volumn":"1.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:17","volumn":"2.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.42%","time":"02:18","volumn":"2.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"02:19","volumn":"2.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:20","volumn":"2.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:21","volumn":"2.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:22","volumn":"2.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.52%","time":"02:23","volumn":"2.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"02:24","volumn":"2.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:25","volumn":"2.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.52%","time":"02:26","volumn":"2.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:27","volumn":"2.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"02:28","volumn":"2.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:29","volumn":"2.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:30","volumn":"2.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.42%","time":"02:31","volumn":"2.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:32","volumn":"2.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:33","volumn":"2.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.43%","time":"02:34","volumn":"2.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:35","volumn":"2.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:36","volumn":"2.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:37","volumn":"2.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"02:38","volumn":"2.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:39","volumn":"2.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:40","volumn":"2.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"02:41","volumn":"2.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:42","volumn":"2.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:43","volumn":"2.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.52%","time":"02:44","volumn":"2.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"02:45","volumn":"2.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"02:46","volumn":"2.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"02:47","volumn":"2.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"02:48","volumn":"2.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.55%","time":"02:49","volumn":"2.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.50%","time":"02:50","volumn":"2.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"1.52%","time":"02:51","volumn":"2.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.67","rise":"1.47%","time":"02:52","volumn":"2.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.44%","time":"02:53","volumn":"2.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.45%","time":"02:54","volumn":"2.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"1.44%","time":"02:55","volumn":"2.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.69","rise":"1.57%","time":"02:56","volumn":"2.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.64%","time":"02:57","volumn":"2.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.64%","time":"02:58","volumn":"2.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.69","rise":"1.57%","time":"02:59","volumn":"2.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.64%","time":"03:00","volumn":"2.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.62%","time":"03:01","volumn":"2.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.60%","time":"03:02","volumn":"2.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.62%","time":"03:03","volumn":"2.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.64%","time":"03:04","volumn":"2.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.64%","time":"03:05","volumn":"2.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.72","rise":"1.72%","time":"03:06","volumn":"2.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.72","rise":"1.72%","time":"03:07","volumn":"2.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.72","rise":"1.72%","time":"03:08","volumn":"2.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.71","rise":"1.69%","time":"03:09","volumn":"2.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.72","rise":"1.72%","time":"03:10","volumn":"2.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.71","rise":"1.69%","time":"03:11","volumn":"2.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.71","rise":"1.69%","time":"03:12","volumn":"2.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.62%","time":"03:13","volumn":"2.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.64%","time":"03:14","volumn":"2.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.71","rise":"1.67%","time":"03:15","volumn":"2.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.69","rise":"1.57%","time":"03:16","volumn":"2.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"1.62%","time":"03:17","volumn":"2.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.71","rise":"1.67%","time":"03:18","volumn":"2.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.71","rise":"1.67%","time":"03:19","volumn":"2.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.77%","time":"03:20","volumn":"2.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.79%","time":"03:21","volumn":"2.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"1.91%","time":"03:22","volumn":"2.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.78","rise":"2.01%","time":"03:23","volumn":"2.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.78","rise":"2.01%","time":"03:24","volumn":"2.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.99%","time":"03:25","volumn":"2.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.79","rise":"2.06%","time":"03:26","volumn":"2.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.79","rise":"2.06%","time":"03:27","volumn":"2.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.79","rise":"2.06%","time":"03:28","volumn":"2.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.80","rise":"2.11%","time":"03:29","volumn":"2.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.80","rise":"2.09%","time":"03:30","volumn":"2.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"1.91%","time":"03:31","volumn":"2.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.87%","time":"03:32","volumn":"2.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"1.91%","time":"03:33","volumn":"2.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.94%","time":"03:34","volumn":"2.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.99%","time":"03:35","volumn":"2.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"1.91%","time":"03:36","volumn":"2.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.74","rise":"1.82%","time":"03:37","volumn":"2.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"1.91%","time":"03:38","volumn":"2.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"1.91%","time":"03:39","volumn":"2.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.87%","time":"03:40","volumn":"2.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.79%","time":"03:41","volumn":"2.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.84%","time":"03:42","volumn":"2.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.74%","time":"03:43","volumn":"2.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"1.74%","time":"03:44","volumn":"2.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.72","rise":"1.72%","time":"03:45","volumn":"2.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.74","rise":"1.82%","time":"03:46","volumn":"2.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.84%","time":"03:47","volumn":"2.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.87%","time":"03:48","volumn":"2.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.94%","time":"03:49","volumn":"2.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.74","rise":"1.82%","time":"03:50","volumn":"2.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.94%","time":"03:51","volumn":"2.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.96%","time":"03:52","volumn":"2.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"1.91%","time":"03:53","volumn":"2.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.84%","time":"03:54","volumn":"2.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.96%","time":"03:55","volumn":"2.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.96%","time":"03:56","volumn":"2.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"1.94%","time":"03:57","volumn":"2.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.84%","time":"03:58","volumn":"2.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"1.87%","time":"03:59","volumn":"2.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"1.91%","time":"04:00","volumn":"3.39\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"BOSS\u76f4\u8058[BZ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BZ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BZ.html?from=360search","volume":"339.24\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["20.79","18.84","16.90","14.96","13.01"]},"cyrate":{"o":["55.96%","41.37%","26.78%","12.19%","-2.40%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"13.33","rise":"0","time":"05\/30","volumn":"5.50\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"13.69","rise":"2.70%","time":"05\/31","volumn":"6.99\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"14.43","rise":"8.25%","time":"06\/01","volumn":"4.19\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"14.57","rise":"9.30%","time":"06\/02","volumn":"3.71\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"13.84","rise":"3.83%","time":"06\/05","volumn":"3.85\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"11.48%","time":"06\/06","volumn":"3.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"14.64","rise":"9.83%","time":"06\/07","volumn":"3.52\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"14.77","rise":"10.80%","time":"06\/08","volumn":"2.23\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"15.12","rise":"13.43%","time":"06\/09","volumn":"6.14\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"15.09","rise":"13.20%","time":"06\/12","volumn":"3.89\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"15.76","rise":"18.23%","time":"06\/13","volumn":"1.69\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.64","rise":"24.83%","time":"06\/14","volumn":"2.80\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.87","rise":"26.56%","time":"06\/15","volumn":"2.49\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.05","rise":"27.91%","time":"06\/16","volumn":"13.23\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.41","rise":"15.60%","time":"06\/20","volumn":"4.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.11","rise":"13.35%","time":"06\/21","volumn":"3.84\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"14.98","rise":"12.38%","time":"06\/22","volumn":"2.10\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.57","rise":"9.30%","time":"06\/23","volumn":"1.46\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.48","rise":"8.63%","time":"06\/26","volumn":"4.94\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.16","rise":"13.73%","time":"06\/27","volumn":"1.88\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.95","rise":"12.15%","time":"06\/28","volumn":"1.86\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.63","rise":"9.75%","time":"06\/29","volumn":"1.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.87","rise":"11.55%","time":"06\/30","volumn":"1.26\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.35","rise":"15.15%","time":"07\/03","volumn":"9212.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.95","rise":"12.15%","time":"07\/05","volumn":"1.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.27","rise":"7.05%","time":"07\/06","volumn":"1.77\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.62","rise":"9.68%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.75","rise":"10.65%","time":"07\/10","volumn":"1.47\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.42","rise":"15.68%","time":"07\/11","volumn":"2.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.39","rise":"22.96%","time":"07\/12","volumn":"4.11\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.72","rise":"25.43%","time":"07\/13","volumn":"2.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.10","rise":"20.78%","time":"07\/14","volumn":"1.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.80","rise":"18.53%","time":"07\/17","volumn":"2.48\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.84","rise":"11.33%","time":"07\/18","volumn":"1.74\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.80","rise":"18.53%","time":"07\/19","volumn":"2.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.38","rise":"15.38%","time":"07\/20","volumn":"1.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.30","rise":"14.78%","time":"07\/21","volumn":"1.44\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.11","rise":"28.36%","time":"07\/24","volumn":"4.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.90","rise":"26.78%","time":"07\/25","volumn":"4.54\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.67","rise":"32.56%","time":"07\/26","volumn":"2.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.28","rise":"29.63%","time":"07\/27","volumn":"4.68\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.62","rise":"39.68%","time":"07\/28","volumn":"5.78\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.50","rise":"38.78%","time":"07\/31","volumn":"2.83\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.08","rise":"28.13%","time":"08\/01","volumn":"3.61\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.39","rise":"22.96%","time":"08\/02","volumn":"2.47\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.88","rise":"34.13%","time":"08\/03","volumn":"2.59\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.44","rise":"30.83%","time":"08\/04","volumn":"1.89\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.87","rise":"26.56%","time":"08\/07","volumn":"1.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.67","rise":"25.06%","time":"08\/08","volumn":"3.50\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.15","rise":"28.66%","time":"08\/09","volumn":"2.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.02","rise":"27.68%","time":"08\/10","volumn":"3.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.76","rise":"18.23%","time":"08\/11","volumn":"5.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.60","rise":"17.03%","time":"08\/14","volumn":"7.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.05","rise":"12.90%","time":"08\/15","volumn":"3.85\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.98","rise":"12.38%","time":"08\/16","volumn":"2.73\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.08","rise":"13.13%","time":"08\/17","volumn":"2.53\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.53","rise":"9.00%","time":"08\/18","volumn":"1.81\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.39","rise":"7.95%","time":"08\/21","volumn":"2.65\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.55","rise":"9.15%","time":"08\/22","volumn":"1.80\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.90","rise":"11.78%","time":"08\/23","volumn":"1.78\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.34","rise":"7.58%","time":"08\/24","volumn":"3.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.12","rise":"5.93%","time":"08\/25","volumn":"2.08\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.28","rise":"7.13%","time":"08\/28","volumn":"4.46\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.69","rise":"10.20%","time":"08\/29","volumn":"5.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.71","rise":"10.35%","time":"08\/30","volumn":"3.29\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.62","rise":"9.68%","time":"08\/31","volumn":"7.47\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.22","rise":"14.18%","time":"09\/01","volumn":"4.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.17","rise":"13.80%","time":"09\/05","volumn":"5.11\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.29","rise":"14.70%","time":"09\/06","volumn":"3.34\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.53","rise":"9.00%","time":"09\/07","volumn":"3.77\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.42","rise":"8.18%","time":"09\/08","volumn":"1.84\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.62","rise":"9.68%","time":"09\/11","volumn":"1.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.72","rise":"10.43%","time":"09\/12","volumn":"2.97\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.80","rise":"11.03%","time":"09\/13","volumn":"2.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.89","rise":"11.70%","time":"09\/14","volumn":"2.69\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.94","rise":"12.08%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.90","rise":"11.78%","time":"09\/18","volumn":"2.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.24","rise":"14.33%","time":"09\/19","volumn":"2.69\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.81","rise":"11.10%","time":"09\/20","volumn":"2.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.37","rise":"7.80%","time":"09\/21","volumn":"4.44\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.00","rise":"12.53%","time":"09\/22","volumn":"2.59\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.16","rise":"13.73%","time":"09\/25","volumn":"1.71\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.49","rise":"8.70%","time":"09\/26","volumn":"3.49\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.52","rise":"8.93%","time":"09\/27","volumn":"1.95\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.86","rise":"11.48%","time":"09\/28","volumn":"2.37\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.99","rise":"12.45%","time":"09\/29","volumn":"4.44\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.31","rise":"14.85%","time":"10\/02","volumn":"2.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.19","rise":"13.95%","time":"10\/03","volumn":"2.20\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.91","rise":"11.85%","time":"10\/04","volumn":"1.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"15.04","rise":"12.83%","time":"10\/05","volumn":"1.01\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.91","rise":"19.35%","time":"10\/06","volumn":"2.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.33","rise":"15.00%","time":"10\/09","volumn":"1.86\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.16","rise":"21.23%","time":"10\/10","volumn":"2.23\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.37","rise":"22.81%","time":"10\/11","volumn":"1.97\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.78","rise":"18.38%","time":"10\/12","volumn":"2.75\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.47","rise":"16.05%","time":"10\/13","volumn":"1.07\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.50","rise":"16.28%","time":"10\/16","volumn":"1.88\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.47","rise":"16.05%","time":"10\/17","volumn":"1.55\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.17","rise":"13.80%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.12","rise":"13.43%","time":"10\/19","volumn":"2.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.81","rise":"11.10%","time":"10\/20","volumn":"2.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.28","rise":"7.13%","time":"10\/23","volumn":"2.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.53","rise":"16.50%","time":"10\/24","volumn":"6.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.00","rise":"12.53%","time":"10\/25","volumn":"1.54\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.52","rise":"8.93%","time":"10\/26","volumn":"2.76\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.68","rise":"10.13%","time":"10\/27","volumn":"2.11\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.01","rise":"12.60%","time":"10\/30","volumn":"3.71\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.62","rise":"9.68%","time":"10\/31","volumn":"3.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.40","rise":"8.03%","time":"11\/01","volumn":"2.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.53","rise":"9.00%","time":"11\/02","volumn":"3.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.21","rise":"14.10%","time":"11\/03","volumn":"2.59\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.17","rise":"13.80%","time":"11\/06","volumn":"1.47\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.12","rise":"13.43%","time":"11\/07","volumn":"3.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.98","rise":"12.38%","time":"11\/08","volumn":"1.44\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.58","rise":"9.38%","time":"11\/09","volumn":"2.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.61","rise":"9.60%","time":"11\/10","volumn":"1.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.85","rise":"11.40%","time":"11\/13","volumn":"4.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.63","rise":"17.25%","time":"11\/14","volumn":"5.09\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.77","rise":"25.81%","time":"11\/15","volumn":"4.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.26","rise":"21.98%","time":"11\/16","volumn":"3.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.38","rise":"22.88%","time":"11\/17","volumn":"2.07\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.13","rise":"28.51%","time":"11\/20","volumn":"7.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.07","rise":"28.06%","time":"11\/21","volumn":"2.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.14","rise":"28.58%","time":"11\/22","volumn":"3.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.78","rise":"33.38%","time":"11\/24","volumn":"2.71\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.15","rise":"28.66%","time":"11\/27","volumn":"4.54\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.32","rise":"22.43%","time":"11\/28","volumn":"2.69\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.54","rise":"24.08%","time":"11\/29","volumn":"3.79\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.35","rise":"22.66%","time":"11\/30","volumn":"4.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.97","rise":"19.80%","time":"12\/01","volumn":"1.78\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.11","rise":"5.85%","time":"12\/04","volumn":"6.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.63","rise":"9.75%","time":"12\/05","volumn":"2.95\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.08","rise":"13.13%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.24","rise":"14.33%","time":"12\/07","volumn":"2.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.20","rise":"14.03%","time":"12\/08","volumn":"4.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"15.15","rise":"13.65%","time":"12\/11","volumn":"2.73\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.34","rise":"15.08%","time":"12\/12","volumn":"2.42\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.74","rise":"18.08%","time":"12\/13","volumn":"5.59\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.68","rise":"17.63%","time":"12\/14","volumn":"4.24\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.02","rise":"20.18%","time":"12\/15","volumn":"3.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.22","rise":"14.18%","time":"12\/18","volumn":"2.23\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.01","rise":"20.11%","time":"12\/19","volumn":"2.10\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.85","rise":"18.90%","time":"12\/20","volumn":"2.39\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.87","rise":"19.05%","time":"12\/21","volumn":"2.03\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.81","rise":"18.60%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.76","rise":"18.23%","time":"12\/26","volumn":"1.76\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.27","rise":"22.06%","time":"12\/27","volumn":"2.45\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.32","rise":"22.43%","time":"12\/28","volumn":"2.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.61","rise":"24.61%","time":"12\/29","volumn":"1.81\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.64","rise":"17.33%","time":"01\/02","volumn":"2.07\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.59","rise":"16.95%","time":"01\/03","volumn":"1.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.46","rise":"15.98%","time":"01\/04","volumn":"8116.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.23","rise":"14.25%","time":"01\/05","volumn":"1.61\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.07","rise":"13.05%","time":"01\/08","volumn":"3.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.91","rise":"11.85%","time":"01\/09","volumn":"1.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.89","rise":"11.70%","time":"01\/10","volumn":"1.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.09","rise":"13.20%","time":"01\/11","volumn":"3.09\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.00","rise":"12.53%","time":"01\/12","volumn":"1.72\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.30","rise":"7.28%","time":"01\/16","volumn":"3.48\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.86","rise":"3.98%","time":"01\/17","volumn":"3.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.82","rise":"3.68%","time":"01\/18","volumn":"3.05\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.42","rise":"0.68%","time":"01\/19","volumn":"5.59\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.01","rise":"-2.40%","time":"01\/22","volumn":"4.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.42","rise":"0.68%","time":"01\/23","volumn":"3.71\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.94","rise":"4.58%","time":"01\/24","volumn":"4.56\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.13","rise":"6.00%","time":"01\/25","volumn":"3.18\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.92","rise":"4.43%","time":"01\/26","volumn":"2.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.00","rise":"5.03%","time":"01\/29","volumn":"1.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.58","rise":"1.88%","time":"01\/30","volumn":"1.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.91","rise":"4.35%","time":"01\/31","volumn":"2.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.47","rise":"8.55%","time":"02\/01","volumn":"2.32\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.00","rise":"5.03%","time":"02\/02","volumn":"3.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.69","rise":"2.70%","time":"02\/05","volumn":"2.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"11.48%","time":"02\/06","volumn":"5.09\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.75","rise":"10.65%","time":"02\/07","volumn":"2.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.30","rise":"7.28%","time":"02\/08","volumn":"5.35\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.43","rise":"8.25%","time":"02\/09","volumn":"2.59\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"14.91","rise":"11.85%","time":"02\/12","volumn":"1.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"14.32","rise":"7.43%","time":"02\/13","volumn":"1.26\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.73","rise":"10.50%","time":"02\/14","volumn":"1.72\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.88","rise":"11.63%","time":"02\/15","volumn":"3.41\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.87","rise":"11.55%","time":"02\/16","volumn":"2.02\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.82","rise":"11.18%","time":"02\/20","volumn":"3.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.81","rise":"11.10%","time":"02\/21","volumn":"2.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.03","rise":"12.75%","time":"02\/22","volumn":"2.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.00","rise":"12.53%","time":"02\/23","volumn":"2.81\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.21","rise":"14.10%","time":"02\/26","volumn":"3.09\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.60","rise":"17.03%","time":"02\/27","volumn":"1.37\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.37","rise":"15.30%","time":"02\/28","volumn":"2.02\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.65","rise":"17.40%","time":"02\/29","volumn":"2.87\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.34","rise":"22.58%","time":"03\/01","volumn":"3.75\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.98","rise":"19.88%","time":"03\/04","volumn":"3.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.85","rise":"18.90%","time":"03\/05","volumn":"2.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.78","rise":"25.88%","time":"03\/06","volumn":"4.96\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.98","rise":"27.38%","time":"03\/07","volumn":"3.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.97","rise":"27.31%","time":"03\/08","volumn":"3.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.50","rise":"31.28%","time":"03\/11","volumn":"4.38\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.79","rise":"55.96%","time":"03\/12","volumn":"15.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.69","rise":"55.21%","time":"03\/13","volumn":"6.84\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.60","rise":"47.04%","time":"03\/14","volumn":"6.14\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.21","rise":"44.11%","time":"03\/15","volumn":"6.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.12","rise":"43.44%","time":"03\/18","volumn":"3.06\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.10","rise":"43.29%","time":"03\/19","volumn":"2.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.30","rise":"44.79%","time":"03\/20","volumn":"2.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.78","rise":"40.89%","time":"03\/21","volumn":"1.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.57","rise":"39.31%","time":"03\/22","volumn":"2.31\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.34","rise":"37.58%","time":"03\/25","volumn":"3.79\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"36.16%","time":"03\/26","volumn":"1.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.30","rise":"37.28%","time":"03\/27","volumn":"2.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.53","rise":"31.51%","time":"03\/28","volumn":"3.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.42","rise":"38.18%","time":"04\/01","volumn":"3.79\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.55","rise":"39.16%","time":"04\/02","volumn":"3.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.01","rise":"42.61%","time":"04\/03","volumn":"4.03\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"19.05","rise":"42.91%","time":"04\/04","volumn":"5.21\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.12","rise":"43.44%","time":"04\/05","volumn":"5.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.55","rise":"46.66%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.60","rise":"47.04%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.59","rise":"46.96%","time":"04\/10","volumn":"3.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.24","rise":"44.34%","time":"04\/11","volumn":"11.22\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.74","rise":"40.59%","time":"04\/12","volumn":"2.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.35","rise":"37.66%","time":"04\/15","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.06","rise":"35.48%","time":"04\/16","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.11","rise":"35.86%","time":"04\/17","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.84","rise":"33.83%","time":"04\/18","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"33.83%","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"37.13%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"40.81%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"43.51%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"47.04%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"50.71%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"51.54%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"48.46%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"46.51%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"52.14%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"53.04%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"51.99%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"51.24%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"50.41%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"52.81%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"55.74%","time":"05\/10","volumn":"3.39\u4e07"}],"points":"240"}}