{"amount":"8476.04\u4e07","changeAmount":"0.12","close":"20.28","currentPrice":"20.40","currenttime":"2024-05-04 04:00:07","e":{"@attributes":{"datetime":"2024-05-04 04:00:07","e1":"20.40","e2":"0.12","e3":"(0.59%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/29","04\/30","05\/01","05\/02","05\/03"]},"cy":{"o":["20.59","20.31","20.03","19.75","19.46"]},"cyrate":{"o":["2.98%","1.57%","0.16%","-1.24%","-2.65%"]},"p":[{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.00","rise":"0","time":"02:35","volumn":"241.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.05","rise":"0.25%","time":"02:40","volumn":"482.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.04","rise":"0.20%","time":"02:45","volumn":"548.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.06","rise":"0.33%","time":"02:50","volumn":"291.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.09","rise":"0.45%","time":"02:55","volumn":"336.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.09","rise":"0.45%","time":"03:00","volumn":"144.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.09","rise":"0.50%","time":"03:05","volumn":"209.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.09","rise":"0.50%","time":"03:10","volumn":"253.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.11","rise":"0.55%","time":"03:15","volumn":"177.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.12","rise":"0.65%","time":"03:20","volumn":"722.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.16","rise":"0.85%","time":"03:25","volumn":"1024.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.21","rise":"1.08%","time":"03:30","volumn":"462.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.18","rise":"0.95%","time":"03:35","volumn":"623.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.23","rise":"1.15%","time":"03:40","volumn":"608.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.12","rise":"0.63%","time":"03:45","volumn":"672.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.12","rise":"0.63%","time":"03:50","volumn":"870.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.07","rise":"0.35%","time":"03:55","volumn":"1545.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"20.09","rise":"0.48%","time":"04:00","volumn":"8799.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.94","rise":"-0.28%","time":"21:35","volumn":"869.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.70","rise":"-1.48%","time":"21:40","volumn":"908.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.46","rise":"-2.65%","time":"21:45","volumn":"368.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.50","rise":"-2.50%","time":"21:50","volumn":"515.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.49","rise":"-2.53%","time":"21:55","volumn":"167.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.53","rise":"-2.33%","time":"22:00","volumn":"448.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.55","rise":"-2.25%","time":"22:05","volumn":"280.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.57","rise":"-2.13%","time":"22:10","volumn":"347.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.64","rise":"-1.80%","time":"22:15","volumn":"333.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.64","rise":"-1.75%","time":"22:20","volumn":"377.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.68","rise":"-1.58%","time":"22:25","volumn":"379.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.70","rise":"-1.48%","time":"22:30","volumn":"234.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.71","rise":"-1.43%","time":"22:35","volumn":"320.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.72","rise":"-1.38%","time":"22:40","volumn":"210.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.77","rise":"-1.10%","time":"22:45","volumn":"176.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.79","rise":"-1.03%","time":"22:50","volumn":"246.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.80","rise":"-1.00%","time":"22:55","volumn":"664.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.85","rise":"-0.73%","time":"23:00","volumn":"973.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.91","rise":"-0.45%","time":"23:05","volumn":"281.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.91","rise":"-0.45%","time":"23:10","volumn":"208.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.93","rise":"-0.35%","time":"23:15","volumn":"251.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.93","rise":"-0.35%","time":"23:20","volumn":"178.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.93","rise":"-0.35%","time":"23:25","volumn":"418.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.93","rise":"-0.30%","time":"23:30","volumn":"714.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.91","rise":"-0.43%","time":"23:35","volumn":"113.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.93","rise":"-0.33%","time":"23:40","volumn":"187.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.95","rise":"-0.25%","time":"23:45","volumn":"144.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.93","rise":"-0.35%","time":"23:50","volumn":"542.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.95","rise":"-0.23%","time":"23:55","volumn":"284.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.93","rise":"-0.35%","time":"00:00","volumn":"1223.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.95","rise":"-0.23%","time":"00:05","volumn":"153.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.97","rise":"-0.13%","time":"00:10","volumn":"6944.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.95","rise":"-0.20%","time":"00:15","volumn":"2203.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.96","rise":"-0.15%","time":"00:20","volumn":"4354.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.95","rise":"-0.20%","time":"00:25","volumn":"260.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.98","rise":"-0.05%","time":"00:30","volumn":"244.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.96","rise":"-0.18%","time":"00:35","volumn":"238.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.96","rise":"-0.15%","time":"00:40","volumn":"135.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.98","rise":"-0.09%","time":"00:45","volumn":"155.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.98","rise":"-0.10%","time":"00:50","volumn":"105.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.96","rise":"-0.18%","time":"00:55","volumn":"214.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.95","rise":"-0.20%","time":"01:00","volumn":"110.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.96","rise":"-0.18%","time":"01:05","volumn":"149.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.95","rise":"-0.25%","time":"01:10","volumn":"166.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.95","rise":"-0.25%","time":"01:15","volumn":"841.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.96","rise":"-0.18%","time":"01:20","volumn":"62.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.95","rise":"-0.23%","time":"01:25","volumn":"392.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.95","rise":"-0.20%","time":"01:30","volumn":"160.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.98","rise":"-0.08%","time":"01:35","volumn":"165.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.00","rise":"0.05%","time":"01:40","volumn":"174.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.01","rise":"0.08%","time":"01:45","volumn":"488.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.00","rise":"0.03%","time":"01:50","volumn":"149.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.03","rise":"0.18%","time":"01:55","volumn":"283.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.06","rise":"0.32%","time":"02:00","volumn":"200.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.04","rise":"0.20%","time":"02:05","volumn":"111.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.11","rise":"0.58%","time":"02:10","volumn":"967.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.15","rise":"0.78%","time":"02:15","volumn":"1553.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.14","rise":"0.75%","time":"02:20","volumn":"584.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.17","rise":"0.88%","time":"02:25","volumn":"186.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.18","rise":"0.90%","time":"02:30","volumn":"200.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.16","rise":"0.80%","time":"02:35","volumn":"153.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.16","rise":"0.80%","time":"02:40","volumn":"222.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.20","rise":"1.00%","time":"02:45","volumn":"186.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.18","rise":"0.95%","time":"02:50","volumn":"151.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.20","rise":"1.03%","time":"02:55","volumn":"217.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.20","rise":"1.05%","time":"03:00","volumn":"358.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.14","rise":"0.73%","time":"03:05","volumn":"490.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.20","rise":"1.03%","time":"03:10","volumn":"304.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.20","rise":"1.00%","time":"03:15","volumn":"198.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.21","rise":"1.08%","time":"03:20","volumn":"250.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.21","rise":"1.10%","time":"03:25","volumn":"150.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.21","rise":"1.08%","time":"03:30","volumn":"207.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.21","rise":"1.10%","time":"03:35","volumn":"314.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.25","rise":"1.25%","time":"03:40","volumn":"603.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.23","rise":"1.15%","time":"03:45","volumn":"586.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.27","rise":"1.40%","time":"03:50","volumn":"628.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.29","rise":"1.45%","time":"03:55","volumn":"1125.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.20","rise":"1.03%","time":"04:00","volumn":"1.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.07","rise":"0.35%","time":"21:35","volumn":"669.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.00","rise":"0.03%","time":"21:40","volumn":"437.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.03","rise":"0.18%","time":"21:45","volumn":"1717.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.06","rise":"0.33%","time":"21:50","volumn":"808.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.19","rise":"0.98%","time":"21:55","volumn":"804.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.18","rise":"0.93%","time":"22:00","volumn":"513.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.18","rise":"0.95%","time":"22:05","volumn":"453.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.09","rise":"0.49%","time":"22:10","volumn":"2318.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.09","rise":"0.45%","time":"22:15","volumn":"978.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.09","rise":"0.45%","time":"22:20","volumn":"649.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.09","rise":"0.50%","time":"22:25","volumn":"556.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.10","rise":"0.53%","time":"22:30","volumn":"1216.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.05","rise":"0.28%","time":"22:35","volumn":"1.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.09","rise":"0.50%","time":"22:40","volumn":"912.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.23","rise":"1.18%","time":"22:45","volumn":"407.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.11","rise":"0.58%","time":"22:50","volumn":"577.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.10","rise":"0.53%","time":"22:55","volumn":"197.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.07","rise":"0.38%","time":"23:00","volumn":"2503.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.07","rise":"0.35%","time":"23:05","volumn":"479.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.05","rise":"0.25%","time":"23:10","volumn":"339.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.05","rise":"0.25%","time":"23:15","volumn":"460.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.03","rise":"0.18%","time":"23:20","volumn":"203.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.05","rise":"0.30%","time":"23:25","volumn":"229.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.07","rise":"0.38%","time":"23:30","volumn":"198.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.04","rise":"0.20%","time":"23:35","volumn":"187.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.03","rise":"0.18%","time":"23:40","volumn":"70.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.02","rise":"0.15%","time":"23:45","volumn":"80.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.02","rise":"0.15%","time":"23:50","volumn":"244.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.02","rise":"0.10%","time":"23:55","volumn":"249.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.02","rise":"0.10%","time":"00:00","volumn":"118.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.00","rise":"0.05%","time":"00:05","volumn":"243.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.05","rise":"0.25%","time":"00:10","volumn":"218.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.05","rise":"0.25%","time":"00:15","volumn":"267.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.04","rise":"0.20%","time":"00:20","volumn":"107.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.05","rise":"0.30%","time":"00:25","volumn":"140.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.05","rise":"0.28%","time":"00:30","volumn":"59.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.07","rise":"0.38%","time":"00:35","volumn":"279.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.04","rise":"0.23%","time":"00:40","volumn":"422.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.02","rise":"0.13%","time":"00:45","volumn":"104.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.00","rise":"0.00%","time":"00:50","volumn":"115.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.00","rise":"0.00%","time":"00:55","volumn":"44.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.00","rise":"0.00%","time":"01:00","volumn":"372.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.96","rise":"-0.16%","time":"01:05","volumn":"699.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.93","rise":"-0.33%","time":"01:10","volumn":"209.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.95","rise":"-0.25%","time":"01:15","volumn":"54.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.02","rise":"0.13%","time":"01:20","volumn":"447.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.02","rise":"0.13%","time":"01:25","volumn":"135.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.00","rise":"0.05%","time":"01:30","volumn":"58.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.00","rise":"0.05%","time":"01:35","volumn":"219.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.98","rise":"-0.10%","time":"01:40","volumn":"260.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.95","rise":"-0.25%","time":"01:45","volumn":"230.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.92","rise":"-0.36%","time":"01:50","volumn":"259.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.93","rise":"-0.31%","time":"01:55","volumn":"81.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.93","rise":"-0.30%","time":"02:00","volumn":"39.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.98","rise":"-0.10%","time":"02:05","volumn":"524.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.00","rise":"0.00%","time":"02:10","volumn":"310.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.00","rise":"0.03%","time":"02:15","volumn":"144.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.98","rise":"-0.08%","time":"02:20","volumn":"309.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.98","rise":"-0.05%","time":"02:25","volumn":"51.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.95","rise":"-0.25%","time":"02:30","volumn":"352.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.96","rise":"-0.15%","time":"02:35","volumn":"156.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.98","rise":"-0.10%","time":"02:40","volumn":"76.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.95","rise":"-0.20%","time":"02:45","volumn":"79.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.95","rise":"-0.25%","time":"02:50","volumn":"87.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.94","rise":"-0.28%","time":"02:55","volumn":"155.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.93","rise":"-0.30%","time":"03:00","volumn":"69.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.89","rise":"-0.50%","time":"03:05","volumn":"171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.89","rise":"-0.50%","time":"03:10","volumn":"46.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.86","rise":"-0.70%","time":"03:15","volumn":"242.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.84","rise":"-0.75%","time":"03:20","volumn":"152.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.80","rise":"-0.98%","time":"03:25","volumn":"291.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.80","rise":"-0.98%","time":"03:30","volumn":"504.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.77","rise":"-1.10%","time":"03:35","volumn":"348.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.75","rise":"-1.20%","time":"03:40","volumn":"507.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.75","rise":"-1.20%","time":"03:45","volumn":"458.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.78","rise":"-1.08%","time":"03:50","volumn":"909.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.77","rise":"-1.10%","time":"03:55","volumn":"1213.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.79","rise":"-1.03%","time":"04:00","volumn":"7984.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.84","rise":"-0.78%","time":"21:35","volumn":"352.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.76","rise":"-1.18%","time":"21:40","volumn":"238.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.84","rise":"-0.80%","time":"21:45","volumn":"146.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.91","rise":"-0.43%","time":"21:50","volumn":"263.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.92","rise":"-0.38%","time":"21:55","volumn":"107.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.94","rise":"-0.28%","time":"22:00","volumn":"320.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.91","rise":"-0.43%","time":"22:05","volumn":"130.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.85","rise":"-0.73%","time":"22:10","volumn":"204.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.77","rise":"-1.15%","time":"22:15","volumn":"249.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.77","rise":"-1.13%","time":"22:20","volumn":"168.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.73","rise":"-1.33%","time":"22:25","volumn":"147.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.75","rise":"-1.23%","time":"22:30","volumn":"156.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.73","rise":"-1.33%","time":"22:35","volumn":"185.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.76","rise":"-1.18%","time":"22:40","volumn":"189.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.80","rise":"-0.95%","time":"22:45","volumn":"161.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.85","rise":"-0.73%","time":"22:50","volumn":"171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-0.85%","time":"22:55","volumn":"124.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.83","rise":"-0.83%","time":"23:00","volumn":"36.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-0.85%","time":"23:05","volumn":"93.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.79","rise":"-1.03%","time":"23:10","volumn":"97.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.80","rise":"-0.98%","time":"23:15","volumn":"147.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.86","rise":"-0.68%","time":"23:20","volumn":"238.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.89","rise":"-0.55%","time":"23:25","volumn":"285.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.89","rise":"-0.53%","time":"23:30","volumn":"439.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.89","rise":"-0.53%","time":"23:35","volumn":"240.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.87","rise":"-0.63%","time":"23:40","volumn":"196.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.89","rise":"-0.53%","time":"23:45","volumn":"189.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.86","rise":"-0.65%","time":"23:50","volumn":"136.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-0.87%","time":"23:55","volumn":"116.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.77","rise":"-1.10%","time":"00:00","volumn":"142.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.73","rise":"-1.33%","time":"00:05","volumn":"243.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.74","rise":"-1.28%","time":"00:10","volumn":"190.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.75","rise":"-1.25%","time":"00:15","volumn":"83.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.66","rise":"-1.68%","time":"00:20","volumn":"311.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.72","rise":"-1.38%","time":"00:25","volumn":"430.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.72","rise":"-1.38%","time":"00:30","volumn":"146.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.70","rise":"-1.48%","time":"00:35","volumn":"90.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.67","rise":"-1.63%","time":"00:40","volumn":"83.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.66","rise":"-1.65%","time":"00:45","volumn":"74.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.68","rise":"-1.58%","time":"00:50","volumn":"124.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.68","rise":"-1.55%","time":"00:55","volumn":"41.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.68","rise":"-1.58%","time":"01:00","volumn":"80.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.66","rise":"-1.67%","time":"01:05","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.66","rise":"-1.70%","time":"01:10","volumn":"46.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.62","rise":"-1.87%","time":"01:15","volumn":"71.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.62","rise":"-1.88%","time":"01:20","volumn":"95.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.61","rise":"-1.93%","time":"01:25","volumn":"54.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.61","rise":"-1.95%","time":"01:30","volumn":"33.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.61","rise":"-1.93%","time":"01:35","volumn":"61.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.68","rise":"-1.60%","time":"01:40","volumn":"423.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.65","rise":"-1.73%","time":"01:45","volumn":"72.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.65","rise":"-1.73%","time":"01:50","volumn":"182.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.69","rise":"-1.53%","time":"01:55","volumn":"77.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.69","rise":"-1.53%","time":"02:00","volumn":"99.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.73","rise":"-1.30%","time":"02:05","volumn":"93.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.71","rise":"-1.43%","time":"02:10","volumn":"161.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.71","rise":"-1.43%","time":"02:15","volumn":"135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.74","rise":"-1.28%","time":"02:20","volumn":"97.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.71","rise":"-1.40%","time":"02:25","volumn":"114.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.74","rise":"-1.28%","time":"02:30","volumn":"46.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.75","rise":"-1.23%","time":"02:35","volumn":"143.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.79","rise":"-1.03%","time":"02:40","volumn":"157.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.89","rise":"-0.53%","time":"02:45","volumn":"138.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.83","rise":"-0.83%","time":"02:50","volumn":"170.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.86","rise":"-0.68%","time":"02:55","volumn":"108.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.86","rise":"-0.65%","time":"03:00","volumn":"99.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.82","rise":"-0.90%","time":"03:05","volumn":"229.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.80","rise":"-0.95%","time":"03:10","volumn":"230.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.78","rise":"-1.08%","time":"03:15","volumn":"197.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.76","rise":"-1.18%","time":"03:20","volumn":"122.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.77","rise":"-1.13%","time":"03:25","volumn":"197.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.74","rise":"-1.28%","time":"03:30","volumn":"268.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.68","rise":"-1.58%","time":"03:35","volumn":"229.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.64","rise":"-1.78%","time":"03:40","volumn":"277.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.65","rise":"-1.73%","time":"03:45","volumn":"219.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.64","rise":"-1.78%","time":"03:50","volumn":"299.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.57","rise":"-2.13%","time":"03:55","volumn":"634.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.53","rise":"-2.33%","time":"04:00","volumn":"9634.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.99","rise":"-0.03%","time":"21:35","volumn":"1096.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.01","rise":"0.06%","time":"21:40","volumn":"495.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.04","rise":"0.23%","time":"21:45","volumn":"495.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.97","rise":"-0.13%","time":"21:50","volumn":"677.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.00","rise":"0.03%","time":"21:55","volumn":"467.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.99","rise":"-0.00%","time":"22:00","volumn":"1521.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.00","rise":"0.03%","time":"22:05","volumn":"513.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.93","rise":"-0.35%","time":"22:10","volumn":"338.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.94","rise":"-0.28%","time":"22:15","volumn":"409.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.93","rise":"-0.30%","time":"22:20","volumn":"370.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.95","rise":"-0.20%","time":"22:25","volumn":"219.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"19.98","rise":"-0.05%","time":"22:30","volumn":"536.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.08","rise":"0.43%","time":"22:35","volumn":"1231.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.13","rise":"0.68%","time":"22:40","volumn":"1059.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.07","rise":"0.38%","time":"22:45","volumn":"402.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.07","rise":"0.35%","time":"22:50","volumn":"383.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.06","rise":"0.33%","time":"22:55","volumn":"480.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.13","rise":"0.68%","time":"23:00","volumn":"496.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.07","rise":"0.40%","time":"23:05","volumn":"433.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.09","rise":"0.48%","time":"23:10","volumn":"348.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.10","rise":"0.53%","time":"23:15","volumn":"314.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.05","rise":"0.28%","time":"23:20","volumn":"204.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.06","rise":"0.33%","time":"23:25","volumn":"147.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.06","rise":"0.33%","time":"23:30","volumn":"221.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.17","rise":"0.88%","time":"23:35","volumn":"1068.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.23","rise":"1.15%","time":"23:40","volumn":"265.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.27","rise":"1.38%","time":"23:45","volumn":"242.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.21","rise":"1.10%","time":"23:50","volumn":"186.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.19","rise":"0.98%","time":"23:55","volumn":"359.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.22","rise":"1.13%","time":"00:00","volumn":"438.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.21","rise":"1.08%","time":"00:05","volumn":"458.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.22","rise":"1.13%","time":"00:10","volumn":"296.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"1.25%","time":"00:15","volumn":"204.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"1.40%","time":"00:20","volumn":"93.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.38","rise":"1.92%","time":"00:25","volumn":"2123.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.45","rise":"2.30%","time":"00:30","volumn":"1028.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.48","rise":"2.43%","time":"00:35","volumn":"468.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.46","rise":"2.35%","time":"00:40","volumn":"1680.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.47","rise":"2.38%","time":"00:45","volumn":"524.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.44","rise":"2.23%","time":"00:50","volumn":"145.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.43","rise":"2.18%","time":"00:55","volumn":"277.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.43","rise":"2.20%","time":"01:00","volumn":"132.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.52","rise":"2.63%","time":"01:05","volumn":"630.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.57","rise":"2.90%","time":"01:10","volumn":"204.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.59","rise":"2.95%","time":"01:15","volumn":"363.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.59","rise":"2.98%","time":"01:20","volumn":"624.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.52","rise":"2.63%","time":"01:25","volumn":"289.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.51","rise":"2.58%","time":"01:30","volumn":"232.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.50","rise":"2.53%","time":"01:35","volumn":"206.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.50","rise":"2.50%","time":"01:40","volumn":"191.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.59","rise":"2.98%","time":"01:45","volumn":"1605.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.53","rise":"2.68%","time":"01:50","volumn":"440.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.54","rise":"2.73%","time":"01:55","volumn":"268.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.53","rise":"2.68%","time":"02:00","volumn":"325.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.54","rise":"2.70%","time":"02:05","volumn":"317.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.55","rise":"2.78%","time":"02:10","volumn":"257.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.50","rise":"2.50%","time":"02:15","volumn":"347.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.49","rise":"2.48%","time":"02:20","volumn":"382.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.43","rise":"2.15%","time":"02:25","volumn":"232.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.32","rise":"1.65%","time":"02:30","volumn":"341.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.29","rise":"1.45%","time":"02:35","volumn":"432.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.33","rise":"1.68%","time":"02:40","volumn":"540.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.35","rise":"1.78%","time":"02:45","volumn":"282.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.36","rise":"1.85%","time":"02:50","volumn":"252.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.34","rise":"1.75%","time":"02:55","volumn":"231.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.37","rise":"1.88%","time":"03:00","volumn":"208.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.29","rise":"1.48%","time":"03:05","volumn":"335.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.33","rise":"1.68%","time":"03:10","volumn":"281.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.32","rise":"1.65%","time":"03:15","volumn":"315.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.30","rise":"1.55%","time":"03:20","volumn":"308.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"1.37%","time":"03:25","volumn":"374.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"1.20%","time":"03:30","volumn":"351.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"1.20%","time":"03:35","volumn":"453.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"1.20%","time":"03:40","volumn":"380.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.21","rise":"1.07%","time":"03:45","volumn":"679.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.28","rise":"1.43%","time":"03:50","volumn":"476.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.29","rise":"1.45%","time":"03:55","volumn":"1279.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.28","rise":"1.43%","time":"04:00","volumn":"1.57\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.71","ratio":"1.17%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"511.31","ratio":"1.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"435.43","ratio":"2.00%"}],"marketCapitalization":"89.74\u4ebf","maxPrice":"20.54","minPrice":"20.02","monthlyTendency":{"cx":{"o":["2024\/04\/05","2024\/05\/02"]},"cy":{"o":["20.28","19.67","19.06","18.45","17.84"]},"cyrate":{"o":["6.07%","2.88%","-0.31%","-3.50%","-6.69%"]},"p":[{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.12","rise":"0","time":"04\/05","volumn":"5.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.55","rise":"2.25%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.60","rise":"2.51%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.59","rise":"2.46%","time":"04\/10","volumn":"3.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.24","rise":"0.63%","time":"04\/11","volumn":"11.22\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.74","rise":"-1.99%","time":"04\/12","volumn":"2.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.35","rise":"-4.03%","time":"04\/15","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.06","rise":"-5.54%","time":"04\/16","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.11","rise":"-5.28%","time":"04\/17","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.84","rise":"-6.69%","time":"04\/18","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"-6.69%","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"-4.39%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"-1.83%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"0.05%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"2.51%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"5.07%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"5.65%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"3.50%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"2.14%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"6.07%","time":"05\/02","volumn":"5.30\u4e07"}],"points":"20"},"open":"20.46","priceChangeRatio":"0.59%","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":["20.54","20.41","20.29","20.17","20.05"]},"cyrate":{"o":["1.26%","0.66%","0.06%","-0.53%","-1.13%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.54","rise":"1.26%","time":"21:31","volumn":"612.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.38","rise":"0.49%","time":"21:32","volumn":"748.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"0.59%","time":"21:33","volumn":"853.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.30","rise":"0.07%","time":"21:34","volumn":"956.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.17","rise":"-0.54%","time":"21:35","volumn":"1141.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.12","rise":"-0.80%","time":"21:36","volumn":"1330.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.14","rise":"-0.69%","time":"21:37","volumn":"1446.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.11","rise":"-0.84%","time":"21:38","volumn":"1572.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.49%","time":"21:39","volumn":"1731.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.14","rise":"-0.69%","time":"21:40","volumn":"1804.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.11","rise":"-0.84%","time":"21:41","volumn":"1843.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.07","rise":"-1.04%","time":"21:42","volumn":"1922.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.05","rise":"-1.13%","time":"21:43","volumn":"2256.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.10","rise":"-0.89%","time":"21:44","volumn":"2443.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.13","rise":"-0.74%","time":"21:45","volumn":"2799.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.11","rise":"-0.81%","time":"21:46","volumn":"3179.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.14","rise":"-0.69%","time":"21:47","volumn":"3272.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.14","rise":"-0.69%","time":"21:48","volumn":"3375.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.11","rise":"-0.84%","time":"21:49","volumn":"3554.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.12","rise":"-0.76%","time":"21:50","volumn":"3850.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.12","rise":"-0.79%","time":"21:51","volumn":"3949.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.39%","time":"21:52","volumn":"4083.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.47%","time":"21:53","volumn":"4388.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.27%","time":"21:54","volumn":"4496.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.26","rise":"-0.10%","time":"21:55","volumn":"4607.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.05%","time":"21:56","volumn":"4670.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.28","rise":"0.00%","time":"21:57","volumn":"4761.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.07%","time":"21:58","volumn":"4965.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.07%","time":"21:59","volumn":"5026.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.22%","time":"22:00","volumn":"5112.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.39%","time":"22:01","volumn":"5190.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.39%","time":"22:02","volumn":"5229.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.25%","time":"22:03","volumn":"5393.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.22","rise":"-0.30%","time":"22:04","volumn":"5689.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.15%","time":"22:05","volumn":"5790.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.07%","time":"22:06","volumn":"5812.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.30","rise":"0.12%","time":"22:07","volumn":"5879.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.05%","time":"22:08","volumn":"5999.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.02%","time":"22:09","volumn":"6076.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.02%","time":"22:10","volumn":"6151.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.02%","time":"22:11","volumn":"6200.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.25%","time":"22:12","volumn":"6518.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.47%","time":"22:13","volumn":"6703.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.14","rise":"-0.67%","time":"22:14","volumn":"6881.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.17","rise":"-0.54%","time":"22:15","volumn":"7021.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.25%","time":"22:16","volumn":"7114.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.21","rise":"-0.35%","time":"22:17","volumn":"7226.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.25%","time":"22:18","volumn":"7343.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.22%","time":"22:19","volumn":"7381.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.25%","time":"22:20","volumn":"7528.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.47%","time":"22:21","volumn":"7567.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.42%","time":"22:22","volumn":"7634.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.21","rise":"-0.35%","time":"22:23","volumn":"7701.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.07%","time":"22:24","volumn":"7856.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.15%","time":"22:25","volumn":"7917.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.42%","time":"22:26","volumn":"8016.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.49%","time":"22:27","volumn":"8127.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.21","rise":"-0.36%","time":"22:28","volumn":"8209.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.26","rise":"-0.10%","time":"22:29","volumn":"8303.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.30","rise":"0.10%","time":"22:30","volumn":"8340.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.30","rise":"0.07%","time":"22:31","volumn":"8401.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.30","rise":"0.07%","time":"22:32","volumn":"8439.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.05%","time":"22:33","volumn":"8526.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.07%","time":"22:34","volumn":"8569.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.15%","time":"22:35","volumn":"8715.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.15%","time":"22:36","volumn":"8829.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.30","rise":"0.07%","time":"22:37","volumn":"8969.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.29","rise":"0.02%","time":"22:38","volumn":"9071.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.28","rise":"0.00%","time":"22:39","volumn":"9126.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.26","rise":"-0.10%","time":"22:40","volumn":"9285.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.26","rise":"-0.10%","time":"22:41","volumn":"9423.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.24","rise":"-0.20%","time":"22:42","volumn":"9531.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.21","rise":"-0.35%","time":"22:43","volumn":"9646.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.37%","time":"22:44","volumn":"9817.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.27%","time":"22:45","volumn":"9920.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.22%","time":"22:46","volumn":"1.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.24","rise":"-0.20%","time":"22:47","volumn":"1.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.22%","time":"22:48","volumn":"1.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.19","rise":"-0.44%","time":"22:49","volumn":"1.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.52%","time":"22:50","volumn":"1.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.57%","time":"22:51","volumn":"1.09\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.39%","time":"22:52","volumn":"1.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.52%","time":"22:53","volumn":"1.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.62%","time":"22:54","volumn":"1.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.14","rise":"-0.71%","time":"22:55","volumn":"1.14\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.59%","time":"22:56","volumn":"1.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.47%","time":"22:57","volumn":"1.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.57%","time":"22:58","volumn":"1.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.15","rise":"-0.64%","time":"22:59","volumn":"1.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.57%","time":"23:00","volumn":"1.19\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.52%","time":"23:01","volumn":"1.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.19","rise":"-0.44%","time":"23:02","volumn":"1.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.15","rise":"-0.64%","time":"23:03","volumn":"1.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.15","rise":"-0.64%","time":"23:04","volumn":"1.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.62%","time":"23:05","volumn":"1.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.17","rise":"-0.54%","time":"23:06","volumn":"1.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.52%","time":"23:07","volumn":"1.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.14","rise":"-0.67%","time":"23:08","volumn":"1.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.62%","time":"23:09","volumn":"1.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.14","rise":"-0.71%","time":"23:10","volumn":"1.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.62%","time":"23:11","volumn":"1.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.17","rise":"-0.54%","time":"23:12","volumn":"1.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.52%","time":"23:13","volumn":"1.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.57%","time":"23:14","volumn":"1.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.16","rise":"-0.62%","time":"23:15","volumn":"1.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.47%","time":"23:16","volumn":"1.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.47%","time":"23:17","volumn":"1.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.39%","time":"23:18","volumn":"1.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.52%","time":"23:19","volumn":"1.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.18","rise":"-0.52%","time":"23:20","volumn":"1.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.19","rise":"-0.44%","time":"23:21","volumn":"1.34\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.19","rise":"-0.44%","time":"23:22","volumn":"1.34\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.21","rise":"-0.32%","time":"23:23","volumn":"1.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.37%","time":"23:24","volumn":"1.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.37%","time":"23:25","volumn":"1.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.20","rise":"-0.37%","time":"23:26","volumn":"1.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.22%","time":"23:27","volumn":"1.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.15%","time":"23:28","volumn":"1.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.17%","time":"23:29","volumn":"1.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.15%","time":"23:30","volumn":"1.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.26","rise":"-0.10%","time":"23:31","volumn":"1.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.28","rise":"0.00%","time":"23:32","volumn":"1.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.02%","time":"23:33","volumn":"1.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.05%","time":"23:34","volumn":"1.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.26","rise":"-0.10%","time":"23:35","volumn":"1.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.24","rise":"-0.20%","time":"23:36","volumn":"1.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.05%","time":"23:37","volumn":"1.45\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.26","rise":"-0.10%","time":"23:38","volumn":"1.45\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.02%","time":"23:39","volumn":"1.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.02%","time":"23:40","volumn":"1.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.22%","time":"23:41","volumn":"1.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.12%","time":"23:42","volumn":"1.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.17%","time":"23:43","volumn":"1.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.15%","time":"23:44","volumn":"1.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.25%","time":"23:45","volumn":"1.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.22%","time":"23:46","volumn":"1.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.27%","time":"23:47","volumn":"1.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.17%","time":"23:48","volumn":"1.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.17%","time":"23:49","volumn":"1.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.27%","time":"23:50","volumn":"1.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.22%","time":"23:51","volumn":"1.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.23","rise":"-0.22%","time":"23:52","volumn":"1.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.24","rise":"-0.20%","time":"23:53","volumn":"1.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.05%","time":"23:54","volumn":"1.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.27","rise":"-0.07%","time":"23:55","volumn":"1.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.12%","time":"23:56","volumn":"1.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.12%","time":"23:57","volumn":"1.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.15%","time":"23:58","volumn":"1.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"-0.17%","time":"23:59","volumn":"1.55\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"00:00","volumn":"1.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.17%","time":"00:01","volumn":"1.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.24","rise":"-0.20%","time":"00:02","volumn":"1.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.07%","time":"00:03","volumn":"1.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.05%","time":"00:04","volumn":"1.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.17%","time":"00:05","volumn":"1.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.17%","time":"00:06","volumn":"1.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.17%","time":"00:07","volumn":"1.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"00:08","volumn":"1.59\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.24","rise":"-0.20%","time":"00:09","volumn":"1.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.17%","time":"00:10","volumn":"1.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.22%","time":"00:11","volumn":"1.61\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.22%","time":"00:12","volumn":"1.61\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.39%","time":"00:13","volumn":"1.62\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.37%","time":"00:14","volumn":"1.63\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.18","rise":"-0.52%","time":"00:15","volumn":"1.64\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.16","rise":"-0.57%","time":"00:16","volumn":"1.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.16","rise":"-0.59%","time":"00:17","volumn":"1.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.14","rise":"-0.69%","time":"00:18","volumn":"1.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.14","rise":"-0.67%","time":"00:19","volumn":"1.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.14","rise":"-0.69%","time":"00:20","volumn":"1.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.14","rise":"-0.69%","time":"00:21","volumn":"1.68\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.12","rise":"-0.76%","time":"00:22","volumn":"1.68\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.12","rise":"-0.79%","time":"00:23","volumn":"1.69\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.12","rise":"-0.79%","time":"00:24","volumn":"1.69\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.15","rise":"-0.64%","time":"00:25","volumn":"1.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.14","rise":"-0.67%","time":"00:26","volumn":"1.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.15","rise":"-0.64%","time":"00:27","volumn":"1.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.17","rise":"-0.54%","time":"00:28","volumn":"1.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.18","rise":"-0.52%","time":"00:29","volumn":"1.73\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.17","rise":"-0.54%","time":"00:30","volumn":"1.73\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.17","rise":"-0.54%","time":"00:31","volumn":"1.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.17","rise":"-0.54%","time":"00:32","volumn":"1.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.42%","time":"00:33","volumn":"1.75\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.37%","time":"00:34","volumn":"1.75\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.42%","time":"00:35","volumn":"1.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.42%","time":"00:36","volumn":"1.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.42%","time":"00:37","volumn":"1.77\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.37%","time":"00:38","volumn":"1.77\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.37%","time":"00:39","volumn":"1.77\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.42%","time":"00:40","volumn":"1.78\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.21","rise":"-0.32%","time":"00:41","volumn":"1.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.39%","time":"00:42","volumn":"1.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.20","rise":"-0.37%","time":"00:43","volumn":"1.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.21","rise":"-0.32%","time":"00:44","volumn":"1.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"00:45","volumn":"1.82\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"00:46","volumn":"1.82\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"00:47","volumn":"1.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.22","rise":"-0.30%","time":"00:48","volumn":"1.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.22%","time":"00:49","volumn":"1.84\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.17%","time":"00:50","volumn":"1.84\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.07%","time":"00:51","volumn":"1.85\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.10%","time":"00:52","volumn":"1.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.10%","time":"00:53","volumn":"1.88\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.05%","time":"00:54","volumn":"1.88\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"00:55","volumn":"1.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.02%","time":"00:56","volumn":"1.90\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.06%","time":"00:57","volumn":"1.90\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.05%","time":"00:58","volumn":"1.91\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"00:59","volumn":"1.91\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.25%","time":"01:00","volumn":"1.91\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.05%","time":"01:01","volumn":"1.92\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.05%","time":"01:02","volumn":"1.93\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.07%","time":"01:03","volumn":"1.93\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.12%","time":"01:04","volumn":"1.93\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"01:05","volumn":"1.93\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"01:06","volumn":"1.94\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"01:07","volumn":"1.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"01:08","volumn":"1.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.12%","time":"01:09","volumn":"1.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"01:10","volumn":"1.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.07%","time":"01:11","volumn":"1.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"01:12","volumn":"1.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.12%","time":"01:13","volumn":"1.97\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"01:14","volumn":"1.97\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"01:15","volumn":"1.97\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.12%","time":"01:16","volumn":"1.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.26","rise":"-0.10%","time":"01:17","volumn":"1.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.07%","time":"01:18","volumn":"1.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"01:19","volumn":"1.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.22%","time":"01:20","volumn":"1.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.27%","time":"01:21","volumn":"1.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.25%","time":"01:22","volumn":"2.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.25%","time":"01:23","volumn":"2.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.25%","time":"01:24","volumn":"2.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"01:25","volumn":"2.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.07%","time":"01:26","volumn":"2.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.07%","time":"01:27","volumn":"2.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.12%","time":"01:28","volumn":"2.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"01:29","volumn":"2.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"01:30","volumn":"2.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.17%","time":"01:31","volumn":"2.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.17%","time":"01:32","volumn":"2.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.25%","time":"01:33","volumn":"2.04\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.17%","time":"01:34","volumn":"2.06\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.24","rise":"-0.20%","time":"01:35","volumn":"2.06\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.25%","time":"01:36","volumn":"2.06\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.24","rise":"-0.20%","time":"01:37","volumn":"2.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.25%","time":"01:38","volumn":"2.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.23","rise":"-0.25%","time":"01:39","volumn":"2.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.24","rise":"-0.20%","time":"01:40","volumn":"2.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.12%","time":"01:41","volumn":"2.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"01:42","volumn":"2.09\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.25","rise":"-0.15%","time":"01:43","volumn":"2.09\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.07%","time":"01:44","volumn":"2.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.02%","time":"01:45","volumn":"2.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.05%","time":"01:46","volumn":"2.12\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.27","rise":"-0.05%","time":"01:47","volumn":"2.12\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.28","rise":"0.00%","time":"01:48","volumn":"2.12\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.05%","time":"01:49","volumn":"2.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.28","rise":"0.00%","time":"01:50","volumn":"2.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.05%","time":"01:51","volumn":"2.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.10%","time":"01:52","volumn":"2.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.10%","time":"01:53","volumn":"2.17\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.05%","time":"01:54","volumn":"2.17\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.28","rise":"0.00%","time":"01:55","volumn":"2.18\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.02%","time":"01:56","volumn":"2.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.02%","time":"01:57","volumn":"2.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.02%","time":"01:58","volumn":"2.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.05%","time":"01:59","volumn":"2.22\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.07%","time":"02:00","volumn":"2.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.05%","time":"02:01","volumn":"2.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.07%","time":"02:02","volumn":"2.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.05%","time":"02:03","volumn":"2.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.12%","time":"02:04","volumn":"2.28\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.12%","time":"02:05","volumn":"2.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.12%","time":"02:06","volumn":"2.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.07%","time":"02:07","volumn":"2.30\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.10%","time":"02:08","volumn":"2.31\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.10%","time":"02:09","volumn":"2.31\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.10%","time":"02:10","volumn":"2.31\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.10%","time":"02:11","volumn":"2.32\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.29","rise":"0.02%","time":"02:12","volumn":"2.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.07%","time":"02:13","volumn":"2.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.30","rise":"0.12%","time":"02:14","volumn":"2.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.20%","time":"02:15","volumn":"2.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.17%","time":"02:16","volumn":"2.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.22%","time":"02:17","volumn":"2.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.20%","time":"02:18","volumn":"2.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.22%","time":"02:19","volumn":"2.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.32%","time":"02:20","volumn":"2.37\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.33","rise":"0.25%","time":"02:21","volumn":"2.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.27%","time":"02:22","volumn":"2.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.20%","time":"02:23","volumn":"2.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.22%","time":"02:24","volumn":"2.39\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"02:25","volumn":"2.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"02:26","volumn":"2.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.32%","time":"02:27","volumn":"2.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"02:28","volumn":"2.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"02:29","volumn":"2.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"02:30","volumn":"2.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"02:31","volumn":"2.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.33","rise":"0.25%","time":"02:32","volumn":"2.45\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.33","rise":"0.25%","time":"02:33","volumn":"2.45\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.20%","time":"02:34","volumn":"2.47\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.17%","time":"02:35","volumn":"2.47\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.32","rise":"0.22%","time":"02:36","volumn":"2.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"02:37","volumn":"2.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.32%","time":"02:38","volumn":"2.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.54%","time":"02:39","volumn":"2.55\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.47%","time":"02:40","volumn":"2.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.47%","time":"02:41","volumn":"2.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.37","rise":"0.44%","time":"02:42","volumn":"2.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"02:43","volumn":"2.59\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.52%","time":"02:44","volumn":"2.59\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.52%","time":"02:45","volumn":"2.59\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.52%","time":"02:46","volumn":"2.59\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.52%","time":"02:47","volumn":"2.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.49%","time":"02:48","volumn":"2.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.52%","time":"02:49","volumn":"2.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.47%","time":"02:50","volumn":"2.63\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.40","rise":"0.59%","time":"02:51","volumn":"2.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"02:52","volumn":"2.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"02:53","volumn":"2.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"02:54","volumn":"2.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.47%","time":"02:55","volumn":"2.69\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.47%","time":"02:56","volumn":"2.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.37","rise":"0.44%","time":"02:57","volumn":"2.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.47%","time":"02:58","volumn":"2.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"02:59","volumn":"2.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"03:00","volumn":"2.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:01","volumn":"2.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.33","rise":"0.25%","time":"03:02","volumn":"2.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"03:03","volumn":"2.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:04","volumn":"2.78\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.42%","time":"03:05","volumn":"2.78\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.42%","time":"03:06","volumn":"2.78\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:07","volumn":"2.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"03:08","volumn":"2.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"03:09","volumn":"2.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"03:10","volumn":"2.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"03:11","volumn":"2.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"03:12","volumn":"2.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:13","volumn":"2.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:14","volumn":"2.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"03:15","volumn":"2.85\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"03:16","volumn":"2.85\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:17","volumn":"2.85\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:18","volumn":"2.85\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:19","volumn":"2.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"03:20","volumn":"2.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"03:21","volumn":"2.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:22","volumn":"2.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:23","volumn":"2.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"03:24","volumn":"2.90\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"03:25","volumn":"2.90\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.27%","time":"03:26","volumn":"2.92\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.30%","time":"03:27","volumn":"2.94\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:28","volumn":"2.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.35","rise":"0.35%","time":"03:29","volumn":"2.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.34","rise":"0.32%","time":"03:30","volumn":"2.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.39%","time":"03:31","volumn":"2.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.37%","time":"03:32","volumn":"2.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.37","rise":"0.44%","time":"03:33","volumn":"2.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"03:34","volumn":"3.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"03:35","volumn":"3.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.49%","time":"03:36","volumn":"3.02\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.47%","time":"03:37","volumn":"3.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.47%","time":"03:38","volumn":"3.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.39%","time":"03:39","volumn":"3.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.36","rise":"0.39%","time":"03:40","volumn":"3.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.38","rise":"0.49%","time":"03:41","volumn":"3.09\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.54%","time":"03:42","volumn":"3.11\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.52%","time":"03:43","volumn":"3.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"03:44","volumn":"3.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.54%","time":"03:45","volumn":"3.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.54%","time":"03:46","volumn":"3.17\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"03:47","volumn":"3.18\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"03:48","volumn":"3.19\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.40","rise":"0.59%","time":"03:49","volumn":"3.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"03:50","volumn":"3.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.57%","time":"03:51","volumn":"3.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.43","rise":"0.71%","time":"03:52","volumn":"3.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.41","rise":"0.62%","time":"03:53","volumn":"3.51\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.42","rise":"0.69%","time":"03:54","volumn":"3.53\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.42","rise":"0.69%","time":"03:55","volumn":"3.59\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.52%","time":"03:56","volumn":"3.73\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.52%","time":"03:57","volumn":"3.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.40","rise":"0.59%","time":"03:58","volumn":"3.82\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.39","rise":"0.52%","time":"03:59","volumn":"3.93\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"20.40","rise":"0.59%","time":"04:00","volumn":"4.18\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":"417.66\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/19","2024\/05\/02"]},"cy":{"o":["20.79","18.84","16.90","14.96","13.01"]},"cyrate":{"o":["20.73%","9.44%","-1.86%","-13.15%","-24.45%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"17.22","rise":"0","time":"05\/19","volumn":"2.74\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"17.29","rise":"0.41%","time":"05\/22","volumn":"1.51\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"16.72","rise":"-2.90%","time":"05\/23","volumn":"3.20\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"15.15","rise":"-12.02%","time":"05\/24","volumn":"5.37\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"13.85","rise":"-19.57%","time":"05\/25","volumn":"7.37\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"14.09","rise":"-18.18%","time":"05\/26","volumn":"4.14\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"13.33","rise":"-22.59%","time":"05\/30","volumn":"5.50\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"13.69","rise":"-20.50%","time":"05\/31","volumn":"6.99\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"14.43","rise":"-16.20%","time":"06\/01","volumn":"4.19\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"14.57","rise":"-15.39%","time":"06\/02","volumn":"3.71\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"13.84","rise":"-19.63%","time":"06\/05","volumn":"3.85\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"-13.70%","time":"06\/06","volumn":"3.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"14.64","rise":"-14.98%","time":"06\/07","volumn":"3.52\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"14.77","rise":"-14.23%","time":"06\/08","volumn":"2.23\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"15.12","rise":"-12.20%","time":"06\/09","volumn":"6.14\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"15.09","rise":"-12.37%","time":"06\/12","volumn":"3.89\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"15.76","rise":"-8.48%","time":"06\/13","volumn":"1.69\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.64","rise":"-3.37%","time":"06\/14","volumn":"2.80\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.87","rise":"-2.03%","time":"06\/15","volumn":"2.49\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.05","rise":"-0.99%","time":"06\/16","volumn":"13.23\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.41","rise":"-10.51%","time":"06\/20","volumn":"4.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.11","rise":"-12.25%","time":"06\/21","volumn":"3.84\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"14.98","rise":"-13.01%","time":"06\/22","volumn":"2.10\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.57","rise":"-15.39%","time":"06\/23","volumn":"1.46\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.48","rise":"-15.91%","time":"06\/26","volumn":"4.94\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.16","rise":"-11.96%","time":"06\/27","volumn":"1.88\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.95","rise":"-13.18%","time":"06\/28","volumn":"1.86\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.63","rise":"-15.04%","time":"06\/29","volumn":"1.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.87","rise":"-13.65%","time":"06\/30","volumn":"1.26\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.35","rise":"-10.86%","time":"07\/03","volumn":"9212.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.95","rise":"-13.18%","time":"07\/05","volumn":"1.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.27","rise":"-17.13%","time":"07\/06","volumn":"1.77\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.62","rise":"-15.10%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.75","rise":"-14.34%","time":"07\/10","volumn":"1.47\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.42","rise":"-10.45%","time":"07\/11","volumn":"2.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.39","rise":"-4.82%","time":"07\/12","volumn":"4.11\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.72","rise":"-2.90%","time":"07\/13","volumn":"2.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-6.50%","time":"07\/14","volumn":"1.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.80","rise":"-8.25%","time":"07\/17","volumn":"2.48\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.84","rise":"-13.82%","time":"07\/18","volumn":"1.74\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.80","rise":"-8.25%","time":"07\/19","volumn":"2.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.38","rise":"-10.69%","time":"07\/20","volumn":"1.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.30","rise":"-11.15%","time":"07\/21","volumn":"1.44\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.11","rise":"-0.64%","time":"07\/24","volumn":"4.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.90","rise":"-1.86%","time":"07\/25","volumn":"4.54\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.67","rise":"2.61%","time":"07\/26","volumn":"2.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.28","rise":"0.35%","time":"07\/27","volumn":"4.68\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.62","rise":"8.13%","time":"07\/28","volumn":"5.78\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.50","rise":"7.43%","time":"07\/31","volumn":"2.83\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.08","rise":"-0.81%","time":"08\/01","volumn":"3.61\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.39","rise":"-4.82%","time":"08\/02","volumn":"2.47\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.88","rise":"3.83%","time":"08\/03","volumn":"2.59\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.44","rise":"1.28%","time":"08\/04","volumn":"1.89\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.87","rise":"-2.03%","time":"08\/07","volumn":"1.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.67","rise":"-3.19%","time":"08\/08","volumn":"3.50\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.15","rise":"-0.41%","time":"08\/09","volumn":"2.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.02","rise":"-1.16%","time":"08\/10","volumn":"3.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.76","rise":"-8.48%","time":"08\/11","volumn":"5.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.60","rise":"-9.41%","time":"08\/14","volumn":"7.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.05","rise":"-12.60%","time":"08\/15","volumn":"3.85\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.98","rise":"-13.01%","time":"08\/16","volumn":"2.73\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.08","rise":"-12.43%","time":"08\/17","volumn":"2.53\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.53","rise":"-15.62%","time":"08\/18","volumn":"1.81\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.39","rise":"-16.43%","time":"08\/21","volumn":"2.65\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.55","rise":"-15.51%","time":"08\/22","volumn":"1.80\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.90","rise":"-13.47%","time":"08\/23","volumn":"1.78\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.34","rise":"-16.72%","time":"08\/24","volumn":"3.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.12","rise":"-18.00%","time":"08\/25","volumn":"2.08\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.28","rise":"-17.07%","time":"08\/28","volumn":"4.46\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.69","rise":"-14.69%","time":"08\/29","volumn":"5.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.71","rise":"-14.58%","time":"08\/30","volumn":"3.29\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.62","rise":"-15.10%","time":"08\/31","volumn":"7.47\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.22","rise":"-11.61%","time":"09\/01","volumn":"4.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.17","rise":"-11.90%","time":"09\/05","volumn":"5.11\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.29","rise":"-11.21%","time":"09\/06","volumn":"3.34\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.53","rise":"-15.62%","time":"09\/07","volumn":"3.77\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.42","rise":"-16.26%","time":"09\/08","volumn":"1.84\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.62","rise":"-15.10%","time":"09\/11","volumn":"1.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.72","rise":"-14.52%","time":"09\/12","volumn":"2.97\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.80","rise":"-14.05%","time":"09\/13","volumn":"2.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.89","rise":"-13.53%","time":"09\/14","volumn":"2.69\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.94","rise":"-13.24%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.90","rise":"-13.47%","time":"09\/18","volumn":"2.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.24","rise":"-11.50%","time":"09\/19","volumn":"2.69\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.81","rise":"-14.00%","time":"09\/20","volumn":"2.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.37","rise":"-16.55%","time":"09\/21","volumn":"4.44\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.00","rise":"-12.89%","time":"09\/22","volumn":"2.59\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.16","rise":"-11.96%","time":"09\/25","volumn":"1.71\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.49","rise":"-15.85%","time":"09\/26","volumn":"3.49\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.52","rise":"-15.68%","time":"09\/27","volumn":"1.95\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.86","rise":"-13.70%","time":"09\/28","volumn":"2.37\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.99","rise":"-12.95%","time":"09\/29","volumn":"4.44\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.31","rise":"-11.09%","time":"10\/02","volumn":"2.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.19","rise":"-11.79%","time":"10\/03","volumn":"2.20\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.91","rise":"-13.41%","time":"10\/04","volumn":"1.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"15.04","rise":"-12.66%","time":"10\/05","volumn":"1.01\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.91","rise":"-7.61%","time":"10\/06","volumn":"2.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.33","rise":"-10.98%","time":"10\/09","volumn":"1.86\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.16","rise":"-6.16%","time":"10\/10","volumn":"2.23\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.37","rise":"-4.94%","time":"10\/11","volumn":"1.97\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.78","rise":"-8.36%","time":"10\/12","volumn":"2.75\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.47","rise":"-10.16%","time":"10\/13","volumn":"1.07\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.50","rise":"-9.99%","time":"10\/16","volumn":"1.88\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.47","rise":"-10.16%","time":"10\/17","volumn":"1.55\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.17","rise":"-11.90%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.12","rise":"-12.20%","time":"10\/19","volumn":"2.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.81","rise":"-14.00%","time":"10\/20","volumn":"2.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.28","rise":"-17.07%","time":"10\/23","volumn":"2.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.53","rise":"-9.81%","time":"10\/24","volumn":"6.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.00","rise":"-12.89%","time":"10\/25","volumn":"1.54\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.52","rise":"-15.68%","time":"10\/26","volumn":"2.76\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.68","rise":"-14.75%","time":"10\/27","volumn":"2.11\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.01","rise":"-12.83%","time":"10\/30","volumn":"3.71\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.62","rise":"-15.10%","time":"10\/31","volumn":"3.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.40","rise":"-16.38%","time":"11\/01","volumn":"2.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.53","rise":"-15.62%","time":"11\/02","volumn":"3.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.21","rise":"-11.67%","time":"11\/03","volumn":"2.59\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.17","rise":"-11.90%","time":"11\/06","volumn":"1.47\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.12","rise":"-12.20%","time":"11\/07","volumn":"3.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.98","rise":"-13.01%","time":"11\/08","volumn":"1.44\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.58","rise":"-15.33%","time":"11\/09","volumn":"2.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.61","rise":"-15.16%","time":"11\/10","volumn":"1.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.85","rise":"-13.76%","time":"11\/13","volumn":"4.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.63","rise":"-9.23%","time":"11\/14","volumn":"5.09\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.77","rise":"-2.61%","time":"11\/15","volumn":"4.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.26","rise":"-5.57%","time":"11\/16","volumn":"3.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.38","rise":"-4.88%","time":"11\/17","volumn":"2.07\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.13","rise":"-0.52%","time":"11\/20","volumn":"7.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.07","rise":"-0.87%","time":"11\/21","volumn":"2.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.14","rise":"-0.46%","time":"11\/22","volumn":"3.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.78","rise":"3.25%","time":"11\/24","volumn":"2.71\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.15","rise":"-0.41%","time":"11\/27","volumn":"4.54\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.32","rise":"-5.23%","time":"11\/28","volumn":"2.69\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.54","rise":"-3.95%","time":"11\/29","volumn":"3.79\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.35","rise":"-5.05%","time":"11\/30","volumn":"4.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.97","rise":"-7.26%","time":"12\/01","volumn":"1.78\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.11","rise":"-18.06%","time":"12\/04","volumn":"6.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.63","rise":"-15.04%","time":"12\/05","volumn":"2.95\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.08","rise":"-12.43%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.24","rise":"-11.50%","time":"12\/07","volumn":"2.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.20","rise":"-11.73%","time":"12\/08","volumn":"4.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"15.15","rise":"-12.02%","time":"12\/11","volumn":"2.73\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.34","rise":"-10.92%","time":"12\/12","volumn":"2.42\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.74","rise":"-8.59%","time":"12\/13","volumn":"5.59\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.68","rise":"-8.94%","time":"12\/14","volumn":"4.24\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.02","rise":"-6.97%","time":"12\/15","volumn":"3.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.22","rise":"-11.61%","time":"12\/18","volumn":"2.23\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.01","rise":"-7.03%","time":"12\/19","volumn":"2.10\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.85","rise":"-7.96%","time":"12\/20","volumn":"2.39\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.87","rise":"-7.84%","time":"12\/21","volumn":"2.03\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.81","rise":"-8.19%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.76","rise":"-8.48%","time":"12\/26","volumn":"1.76\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.27","rise":"-5.52%","time":"12\/27","volumn":"2.45\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.32","rise":"-5.23%","time":"12\/28","volumn":"2.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-3.54%","time":"12\/29","volumn":"1.81\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.64","rise":"-9.18%","time":"01\/02","volumn":"2.07\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.59","rise":"-9.47%","time":"01\/03","volumn":"1.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.46","rise":"-10.22%","time":"01\/04","volumn":"8116.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.23","rise":"-11.56%","time":"01\/05","volumn":"1.61\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.07","rise":"-12.49%","time":"01\/08","volumn":"3.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.91","rise":"-13.41%","time":"01\/09","volumn":"1.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.89","rise":"-13.53%","time":"01\/10","volumn":"1.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.09","rise":"-12.37%","time":"01\/11","volumn":"3.09\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.00","rise":"-12.89%","time":"01\/12","volumn":"1.72\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.30","rise":"-16.96%","time":"01\/16","volumn":"3.48\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.86","rise":"-19.51%","time":"01\/17","volumn":"3.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.82","rise":"-19.74%","time":"01\/18","volumn":"3.05\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.42","rise":"-22.07%","time":"01\/19","volumn":"5.59\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.01","rise":"-24.45%","time":"01\/22","volumn":"4.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.42","rise":"-22.07%","time":"01\/23","volumn":"3.71\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.94","rise":"-19.05%","time":"01\/24","volumn":"4.56\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.13","rise":"-17.94%","time":"01\/25","volumn":"3.18\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.92","rise":"-19.16%","time":"01\/26","volumn":"2.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.00","rise":"-18.70%","time":"01\/29","volumn":"1.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.58","rise":"-21.14%","time":"01\/30","volumn":"1.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.91","rise":"-19.22%","time":"01\/31","volumn":"2.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.47","rise":"-15.97%","time":"02\/01","volumn":"2.32\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.00","rise":"-18.70%","time":"02\/02","volumn":"3.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.69","rise":"-20.50%","time":"02\/05","volumn":"2.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"-13.70%","time":"02\/06","volumn":"5.09\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.75","rise":"-14.34%","time":"02\/07","volumn":"2.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.30","rise":"-16.96%","time":"02\/08","volumn":"5.35\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.43","rise":"-16.20%","time":"02\/09","volumn":"2.59\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"14.91","rise":"-13.41%","time":"02\/12","volumn":"1.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"14.32","rise":"-16.84%","time":"02\/13","volumn":"1.26\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.73","rise":"-14.46%","time":"02\/14","volumn":"1.72\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.88","rise":"-13.59%","time":"02\/15","volumn":"3.41\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.87","rise":"-13.65%","time":"02\/16","volumn":"2.02\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.82","rise":"-13.94%","time":"02\/20","volumn":"3.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.81","rise":"-14.00%","time":"02\/21","volumn":"2.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.03","rise":"-12.72%","time":"02\/22","volumn":"2.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.00","rise":"-12.89%","time":"02\/23","volumn":"2.81\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.21","rise":"-11.67%","time":"02\/26","volumn":"3.09\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.60","rise":"-9.41%","time":"02\/27","volumn":"1.37\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.37","rise":"-10.74%","time":"02\/28","volumn":"2.02\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.65","rise":"-9.12%","time":"02\/29","volumn":"2.87\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.34","rise":"-5.11%","time":"03\/01","volumn":"3.75\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.98","rise":"-7.20%","time":"03\/04","volumn":"3.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.85","rise":"-7.96%","time":"03\/05","volumn":"2.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.78","rise":"-2.56%","time":"03\/06","volumn":"4.96\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.98","rise":"-1.39%","time":"03\/07","volumn":"3.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.97","rise":"-1.45%","time":"03\/08","volumn":"3.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.50","rise":"1.63%","time":"03\/11","volumn":"4.38\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.79","rise":"20.73%","time":"03\/12","volumn":"15.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.69","rise":"20.15%","time":"03\/13","volumn":"6.84\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.60","rise":"13.82%","time":"03\/14","volumn":"6.14\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.21","rise":"11.56%","time":"03\/15","volumn":"6.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.12","rise":"11.03%","time":"03\/18","volumn":"3.06\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.10","rise":"10.92%","time":"03\/19","volumn":"2.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.30","rise":"12.08%","time":"03\/20","volumn":"2.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.78","rise":"9.06%","time":"03\/21","volumn":"1.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.57","rise":"7.84%","time":"03\/22","volumn":"2.31\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.34","rise":"6.50%","time":"03\/25","volumn":"3.79\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"5.40%","time":"03\/26","volumn":"1.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.30","rise":"6.27%","time":"03\/27","volumn":"2.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.53","rise":"1.80%","time":"03\/28","volumn":"3.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.42","rise":"6.97%","time":"04\/01","volumn":"3.79\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.55","rise":"7.72%","time":"04\/02","volumn":"3.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.01","rise":"10.39%","time":"04\/03","volumn":"4.03\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"19.05","rise":"10.63%","time":"04\/04","volumn":"5.21\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.12","rise":"11.03%","time":"04\/05","volumn":"5.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.55","rise":"13.53%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.60","rise":"13.82%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.59","rise":"13.76%","time":"04\/10","volumn":"3.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.24","rise":"11.73%","time":"04\/11","volumn":"11.22\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.74","rise":"8.83%","time":"04\/12","volumn":"2.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.35","rise":"6.56%","time":"04\/15","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.06","rise":"4.88%","time":"04\/16","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.11","rise":"5.17%","time":"04\/17","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.84","rise":"3.60%","time":"04\/18","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"3.60%","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"6.16%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"9.00%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"11.09%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"13.82%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"16.67%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"17.31%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"14.92%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"13.41%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"17.77%","time":"05\/02","volumn":"5.30\u4e07"}],"points":"240"}}