{"amount":"7667.64\u4e07","changeAmount":"0.05","close":"22.12","currentPrice":"22.17","currenttime":"2024-05-18 04:00:15","e":{"@attributes":{"datetime":"2024-05-18 04:00:15","e1":"22.17","e2":"0.05","e3":"(0.23%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["22.14","21.77","21.40","21.03","20.66"]},"cyrate":{"o":["7.16%","5.37%","3.58%","1.78%","-0.01%"]},"p":[{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"0","time":"02:35","volumn":"127.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"0.00%","time":"02:40","volumn":"209.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"0.10%","time":"02:45","volumn":"157.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.68","rise":"0.05%","time":"02:50","volumn":"98.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.66","rise":"-0.01%","time":"02:55","volumn":"290.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"0.19%","time":"03:00","volumn":"702.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.70","rise":"0.19%","time":"03:05","volumn":"289.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.72","rise":"0.27%","time":"03:10","volumn":"409.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.71","rise":"0.22%","time":"03:15","volumn":"859.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.73","rise":"0.31%","time":"03:20","volumn":"459.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"0.53%","time":"03:25","volumn":"284.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.80","rise":"0.63%","time":"03:30","volumn":"364.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"0.53%","time":"03:35","volumn":"333.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.75","rise":"0.41%","time":"03:40","volumn":"347.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.72","rise":"0.27%","time":"03:45","volumn":"1402.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.74","rise":"0.36%","time":"03:50","volumn":"710.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.77","rise":"0.51%","time":"03:55","volumn":"943.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"20.76","rise":"0.46%","time":"04:00","volumn":"5577.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.25","rise":"2.83%","time":"21:35","volumn":"1162.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.07","rise":"1.96%","time":"21:40","volumn":"872.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.05","rise":"1.84%","time":"21:45","volumn":"1181.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.02","rise":"1.72%","time":"21:50","volumn":"974.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.02","rise":"1.72%","time":"21:55","volumn":"821.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"21.00","rise":"1.62%","time":"22:00","volumn":"630.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.96","rise":"1.45%","time":"22:05","volumn":"501.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.99","rise":"1.57%","time":"22:10","volumn":"458.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.99","rise":"1.57%","time":"22:15","volumn":"1297.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.95","rise":"1.40%","time":"22:20","volumn":"841.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.93","rise":"1.26%","time":"22:25","volumn":"513.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.88","rise":"1.04%","time":"22:30","volumn":"293.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"0.99%","time":"22:35","volumn":"292.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.88","rise":"1.02%","time":"22:40","volumn":"292.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"0.99%","time":"22:45","volumn":"259.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.89","rise":"1.06%","time":"22:50","volumn":"356.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.89","rise":"1.06%","time":"22:55","volumn":"201.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.89","rise":"1.06%","time":"23:00","volumn":"213.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.88","rise":"1.02%","time":"23:05","volumn":"198.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.89","rise":"1.06%","time":"23:10","volumn":"274.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.79","rise":"0.58%","time":"23:15","volumn":"359.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.83","rise":"0.80%","time":"23:20","volumn":"380.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.79","rise":"0.60%","time":"23:25","volumn":"558.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.79","rise":"0.60%","time":"23:30","volumn":"246.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.82","rise":"0.73%","time":"23:35","volumn":"204.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.80","rise":"0.65%","time":"23:40","volumn":"193.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.81","rise":"0.70%","time":"23:45","volumn":"220.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.84","rise":"0.82%","time":"23:50","volumn":"544.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.83","rise":"0.80%","time":"23:55","volumn":"282.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.82","rise":"0.73%","time":"00:00","volumn":"168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.82","rise":"0.73%","time":"00:05","volumn":"247.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.82","rise":"0.73%","time":"00:10","volumn":"237.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.86","rise":"0.94%","time":"00:15","volumn":"242.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.91","rise":"1.21%","time":"00:20","volumn":"482.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.87","rise":"0.99%","time":"00:25","volumn":"296.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.84","rise":"0.87%","time":"00:30","volumn":"290.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.84","rise":"0.85%","time":"00:35","volumn":"393.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.84","rise":"0.82%","time":"00:40","volumn":"196.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.84","rise":"0.87%","time":"00:45","volumn":"504.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.91","rise":"1.19%","time":"00:50","volumn":"436.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.92","rise":"1.23%","time":"00:55","volumn":"297.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.06%","time":"01:00","volumn":"116.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.87","rise":"0.99%","time":"01:05","volumn":"155.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.85","rise":"0.90%","time":"01:10","volumn":"154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.09%","time":"01:15","volumn":"183.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.88","rise":"1.02%","time":"01:20","volumn":"110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.11%","time":"01:25","volumn":"234.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.06%","time":"01:30","volumn":"122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.85","rise":"0.90%","time":"01:35","volumn":"211.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.84","rise":"0.87%","time":"01:40","volumn":"122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.83","rise":"0.80%","time":"01:45","volumn":"191.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.85","rise":"0.90%","time":"01:50","volumn":"164.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.84","rise":"0.87%","time":"01:55","volumn":"115.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.84","rise":"0.87%","time":"02:00","volumn":"142.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.85","rise":"0.90%","time":"02:05","volumn":"163.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.86","rise":"0.92%","time":"02:10","volumn":"118.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.82","rise":"0.75%","time":"02:15","volumn":"362.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.83","rise":"0.80%","time":"02:20","volumn":"251.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.84","rise":"0.87%","time":"02:25","volumn":"292.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.82","rise":"0.77%","time":"02:30","volumn":"211.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.82","rise":"0.75%","time":"02:35","volumn":"165.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.83","rise":"0.80%","time":"02:40","volumn":"134.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.06%","time":"02:45","volumn":"579.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.11%","time":"02:50","volumn":"293.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.10%","time":"02:55","volumn":"222.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.11%","time":"03:00","volumn":"175.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.91","rise":"1.16%","time":"03:05","volumn":"278.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.91","rise":"1.16%","time":"03:10","volumn":"127.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.90","rise":"1.14%","time":"03:15","volumn":"137.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.87","rise":"0.99%","time":"03:20","volumn":"446.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.86","rise":"0.97%","time":"03:25","volumn":"396.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.06%","time":"03:30","volumn":"407.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.11%","time":"03:35","volumn":"733.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.09%","time":"03:40","volumn":"355.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.91","rise":"1.16%","time":"03:45","volumn":"1474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.89","rise":"1.06%","time":"03:50","volumn":"1439.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.85","rise":"0.90%","time":"03:55","volumn":"2438.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.87","rise":"0.99%","time":"04:00","volumn":"1.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.84","rise":"0.87%","time":"21:35","volumn":"2013.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.87","rise":"1.01%","time":"21:40","volumn":"380.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.98","rise":"1.50%","time":"21:45","volumn":"441.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.86","rise":"0.97%","time":"21:50","volumn":"574.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.98","rise":"1.52%","time":"21:55","volumn":"1018.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.99","rise":"1.57%","time":"22:00","volumn":"659.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.92","rise":"1.23%","time":"22:05","volumn":"379.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.00","rise":"1.62%","time":"22:10","volumn":"420.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.02","rise":"1.69%","time":"22:15","volumn":"833.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.04","rise":"1.79%","time":"22:20","volumn":"631.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.04","rise":"1.81%","time":"22:25","volumn":"357.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.02","rise":"1.72%","time":"22:30","volumn":"250.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.06","rise":"1.91%","time":"22:35","volumn":"383.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.11","rise":"2.18%","time":"22:40","volumn":"469.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.15","rise":"2.35%","time":"22:45","volumn":"249.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.14","rise":"2.30%","time":"22:50","volumn":"392.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.18","rise":"2.47%","time":"22:55","volumn":"250.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.16","rise":"2.40%","time":"23:00","volumn":"272.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.16","rise":"2.40%","time":"23:05","volumn":"580.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.15","rise":"2.35%","time":"23:10","volumn":"281.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.14","rise":"2.30%","time":"23:15","volumn":"234.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.11","rise":"2.18%","time":"23:20","volumn":"487.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.11","rise":"2.18%","time":"23:25","volumn":"416.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.14","rise":"2.30%","time":"23:30","volumn":"371.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.15","rise":"2.35%","time":"23:35","volumn":"213.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.16","rise":"2.42%","time":"23:40","volumn":"351.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.18","rise":"2.49%","time":"23:45","volumn":"201.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.18","rise":"2.52%","time":"23:50","volumn":"245.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.18","rise":"2.49%","time":"23:55","volumn":"347.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.42%","time":"00:00","volumn":"285.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.42%","time":"00:05","volumn":"291.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.42%","time":"00:10","volumn":"509.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.20","rise":"2.61%","time":"00:15","volumn":"442.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.20","rise":"2.60%","time":"00:20","volumn":"147.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.76%","time":"00:25","volumn":"464.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.22","rise":"2.69%","time":"00:30","volumn":"110.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.20","rise":"2.59%","time":"00:35","volumn":"279.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.18","rise":"2.52%","time":"00:40","volumn":"341.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.42%","time":"00:45","volumn":"325.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.15","rise":"2.35%","time":"00:50","volumn":"237.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.37%","time":"00:55","volumn":"334.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.37%","time":"01:00","volumn":"72.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.15","rise":"2.35%","time":"01:05","volumn":"127.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.13","rise":"2.26%","time":"01:10","volumn":"223.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.14","rise":"2.32%","time":"01:15","volumn":"256.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.42%","time":"01:20","volumn":"407.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.42%","time":"01:25","volumn":"265.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.20","rise":"2.61%","time":"01:30","volumn":"421.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.76%","time":"01:35","volumn":"262.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.76%","time":"01:40","volumn":"925.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.26","rise":"2.88%","time":"01:45","volumn":"974.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.26","rise":"2.88%","time":"01:50","volumn":"410.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.73%","time":"01:55","volumn":"351.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.21","rise":"2.64%","time":"02:00","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.21","rise":"2.64%","time":"02:05","volumn":"193.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.21","rise":"2.66%","time":"02:10","volumn":"228.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.18","rise":"2.52%","time":"02:15","volumn":"554.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.18","rise":"2.52%","time":"02:20","volumn":"497.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.18","rise":"2.52%","time":"02:25","volumn":"227.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.22","rise":"2.69%","time":"02:30","volumn":"280.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.71%","time":"02:35","volumn":"226.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.71%","time":"02:40","volumn":"162.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.71%","time":"02:45","volumn":"535.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.76%","time":"02:50","volumn":"165.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.25","rise":"2.81%","time":"02:55","volumn":"262.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.24","rise":"2.78%","time":"03:00","volumn":"378.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.24","rise":"2.78%","time":"03:05","volumn":"462.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.71%","time":"03:10","volumn":"1387.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.23","rise":"2.71%","time":"03:15","volumn":"1073.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.25","rise":"2.83%","time":"03:20","volumn":"440.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.95%","time":"03:25","volumn":"525.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.28","rise":"2.98%","time":"03:30","volumn":"857.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.90%","time":"03:35","volumn":"900.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.90%","time":"03:40","volumn":"484.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.94%","time":"03:45","volumn":"953.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.34","rise":"3.24%","time":"03:50","volumn":"1723.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.35","rise":"3.31%","time":"03:55","volumn":"2515.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.32","rise":"3.17%","time":"04:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.19","rise":"2.54%","time":"21:35","volumn":"3098.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.25","rise":"2.81%","time":"21:40","volumn":"2240.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.25","rise":"2.81%","time":"21:45","volumn":"1514.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.15","rise":"2.35%","time":"21:50","volumn":"803.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.14","rise":"2.27%","time":"21:55","volumn":"1010.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.10","rise":"2.09%","time":"22:00","volumn":"1496.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.12","rise":"2.23%","time":"22:05","volumn":"1864.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.05","rise":"1.86%","time":"22:10","volumn":"1756.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.07","rise":"1.96%","time":"22:15","volumn":"942.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.02","rise":"1.69%","time":"22:20","volumn":"796.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.09","rise":"2.03%","time":"22:25","volumn":"565.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.37%","time":"22:30","volumn":"1802.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.42%","time":"22:35","volumn":"1743.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.15","rise":"2.35%","time":"22:40","volumn":"875.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.11","rise":"2.18%","time":"22:45","volumn":"654.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.14","rise":"2.30%","time":"22:50","volumn":"512.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.37%","time":"22:55","volumn":"860.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.16","rise":"2.40%","time":"23:00","volumn":"2450.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.95%","time":"23:05","volumn":"557.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.95%","time":"23:10","volumn":"867.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.90%","time":"23:15","volumn":"699.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.29","rise":"3.02%","time":"23:20","volumn":"730.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.95%","time":"23:25","volumn":"843.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.95%","time":"23:30","volumn":"601.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.28","rise":"2.98%","time":"23:35","volumn":"506.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.95%","time":"23:40","volumn":"1104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.28","rise":"2.98%","time":"23:45","volumn":"457.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.95%","time":"23:50","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.27","rise":"2.95%","time":"23:55","volumn":"897.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.93%","time":"00:00","volumn":"420.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"00:05","volumn":"529.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.93%","time":"00:10","volumn":"330.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.25","rise":"2.81%","time":"00:15","volumn":"512.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.25","rise":"2.81%","time":"00:20","volumn":"340.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.25","rise":"2.81%","time":"00:25","volumn":"400.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.24","rise":"2.78%","time":"00:30","volumn":"160.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.26","rise":"2.88%","time":"00:35","volumn":"300.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"00:40","volumn":"304.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.25","rise":"2.86%","time":"00:45","volumn":"352.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.90%","time":"00:50","volumn":"268.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.26","rise":"2.90%","time":"00:55","volumn":"303.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.25","rise":"2.83%","time":"01:00","volumn":"253.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.21","rise":"2.66%","time":"01:05","volumn":"236.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.23","rise":"2.71%","time":"01:10","volumn":"371.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.21","rise":"2.66%","time":"01:15","volumn":"149.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.23","rise":"2.71%","time":"01:20","volumn":"300.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.23","rise":"2.71%","time":"01:25","volumn":"169.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.93%","time":"01:30","volumn":"360.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.25","rise":"2.83%","time":"01:35","volumn":"235.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"01:40","volumn":"462.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.93%","time":"01:45","volumn":"906.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.93%","time":"01:50","volumn":"301.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.93%","time":"01:55","volumn":"248.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"02:00","volumn":"1302.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"02:05","volumn":"1072.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"02:10","volumn":"1052.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"02:15","volumn":"552.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"02:20","volumn":"297.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.93%","time":"02:25","volumn":"1095.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"02:30","volumn":"685.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.27","rise":"2.95%","time":"02:35","volumn":"727.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.28","rise":"2.98%","time":"02:40","volumn":"1736.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.29","rise":"3.02%","time":"02:45","volumn":"489.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.32","rise":"3.19%","time":"02:50","volumn":"409.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.36","rise":"3.39%","time":"02:55","volumn":"1919.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.39","rise":"3.53%","time":"03:00","volumn":"1615.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.39","rise":"3.48%","time":"03:05","volumn":"516.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"3.58%","time":"03:10","volumn":"506.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.43","rise":"3.68%","time":"03:15","volumn":"607.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"4.06%","time":"03:20","volumn":"1193.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"3.92%","time":"03:25","volumn":"1136.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"3.87%","time":"03:30","volumn":"662.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.48","rise":"3.97%","time":"03:35","volumn":"1070.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"4.06%","time":"03:40","volumn":"1803.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"4.05%","time":"03:45","volumn":"1487.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.51","rise":"4.09%","time":"03:50","volumn":"1107.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.59","rise":"4.50%","time":"03:55","volumn":"3219.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.64","rise":"4.72%","time":"04:00","volumn":"1.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"3.85%","time":"21:35","volumn":"3226.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"3.77%","time":"21:40","volumn":"883.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.49","rise":"3.99%","time":"21:45","volumn":"3611.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.46","rise":"3.87%","time":"21:50","volumn":"495.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.45","rise":"3.77%","time":"21:55","volumn":"639.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.41","rise":"3.63%","time":"22:00","volumn":"439.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"4.02%","time":"22:05","volumn":"375.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"4.06%","time":"22:10","volumn":"563.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.50","rise":"4.02%","time":"22:15","volumn":"629.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.54","rise":"4.23%","time":"22:20","volumn":"607.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.64","rise":"4.72%","time":"22:25","volumn":"835.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.58","rise":"4.43%","time":"22:30","volumn":"1306.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.61","rise":"4.55%","time":"22:35","volumn":"469.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.66","rise":"4.84%","time":"22:40","volumn":"598.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.66","rise":"4.79%","time":"22:45","volumn":"383.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.68","rise":"4.94%","time":"22:50","volumn":"748.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.70","rise":"5.01%","time":"22:55","volumn":"725.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.64","rise":"4.74%","time":"23:00","volumn":"306.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.61","rise":"4.55%","time":"23:05","volumn":"299.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.62","rise":"4.62%","time":"23:10","volumn":"339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.60","rise":"4.52%","time":"23:15","volumn":"233.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.61","rise":"4.57%","time":"23:20","volumn":"370.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.59","rise":"4.45%","time":"23:25","volumn":"251.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.62","rise":"4.62%","time":"23:30","volumn":"315.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.64","rise":"4.72%","time":"23:35","volumn":"177.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.59","rise":"4.48%","time":"23:40","volumn":"311.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.63","rise":"4.67%","time":"23:45","volumn":"249.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.63","rise":"4.67%","time":"23:50","volumn":"151.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"21.73","rise":"5.13%","time":"23:55","volumn":"643.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.77","rise":"5.37%","time":"00:00","volumn":"528.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.80","rise":"5.47%","time":"00:05","volumn":"478.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.84","rise":"5.69%","time":"00:10","volumn":"297.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.82","rise":"5.56%","time":"00:15","volumn":"276.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.80","rise":"5.47%","time":"00:20","volumn":"262.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.77","rise":"5.35%","time":"00:25","volumn":"244.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.79","rise":"5.42%","time":"00:30","volumn":"250.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.79","rise":"5.42%","time":"00:35","volumn":"367.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.80","rise":"5.49%","time":"00:40","volumn":"254.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.80","rise":"5.49%","time":"00:45","volumn":"283.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.85","rise":"5.73%","time":"00:50","volumn":"503.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.86","rise":"5.81%","time":"00:55","volumn":"220.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.84","rise":"5.66%","time":"01:00","volumn":"236.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.87","rise":"5.83%","time":"01:05","volumn":"290.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.89","rise":"5.90%","time":"01:10","volumn":"264.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.84","rise":"5.71%","time":"01:15","volumn":"301.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.86","rise":"5.78%","time":"01:20","volumn":"242.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.82","rise":"5.56%","time":"01:25","volumn":"289.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.89","rise":"5.90%","time":"01:30","volumn":"257.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.89","rise":"5.90%","time":"01:35","volumn":"293.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.91","rise":"6.00%","time":"01:40","volumn":"231.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.89","rise":"5.90%","time":"01:45","volumn":"231.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.88","rise":"5.88%","time":"01:50","volumn":"413.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.91","rise":"6.00%","time":"01:55","volumn":"213.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.91","rise":"6.05%","time":"02:00","volumn":"412.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.93","rise":"6.15%","time":"02:05","volumn":"391.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.98","rise":"6.39%","time":"02:10","volumn":"846.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.94","rise":"6.17%","time":"02:15","volumn":"388.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.93","rise":"6.12%","time":"02:20","volumn":"228.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.92","rise":"6.07%","time":"02:25","volumn":"292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.93","rise":"6.15%","time":"02:30","volumn":"308.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.94","rise":"6.17%","time":"02:35","volumn":"275.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.93","rise":"6.12%","time":"02:40","volumn":"338.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.98","rise":"6.36%","time":"02:45","volumn":"433.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.98","rise":"6.39%","time":"02:50","volumn":"502.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.96","rise":"6.27%","time":"02:55","volumn":"546.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.94","rise":"6.17%","time":"03:00","volumn":"364.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.03","rise":"6.61%","time":"03:05","volumn":"1341.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.04","rise":"6.63%","time":"03:10","volumn":"710.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.08","rise":"6.84%","time":"03:15","volumn":"753.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.07","rise":"6.77%","time":"03:20","volumn":"342.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.06","rise":"6.75%","time":"03:25","volumn":"530.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.07","rise":"6.82%","time":"03:30","volumn":"982.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.06","rise":"6.75%","time":"03:35","volumn":"473.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.11","rise":"6.99%","time":"03:40","volumn":"855.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.14","rise":"7.16%","time":"03:45","volumn":"1271.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.11","rise":"7.02%","time":"03:50","volumn":"1931.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.09","rise":"6.87%","time":"03:55","volumn":"2368.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.12","rise":"7.04%","time":"04:00","volumn":"9114.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"400.00","ratio":"0.35%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.50","ratio":"0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.75","ratio":"-0.05%"}],"marketCapitalization":"98.44\u4ebf","maxPrice":"22.47","minPrice":"21.88","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/16"]},"cy":{"o":["22.12","21.05","19.98","18.91","17.84"]},"cyrate":{"o":["23.99%","18.61%","13.23%","7.85%","2.47%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"0","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"2.47%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"5.21%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"7.23%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"9.87%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"12.61%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"13.23%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"10.93%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"9.47%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"13.68%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"14.35%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"13.57%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"13.00%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"12.39%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"14.18%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"16.37%","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"16.98%","time":"05\/13","volumn":"4.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"19.51%","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"21.30%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"23.99%","time":"05\/16","volumn":"5.34\u4e07"}],"points":"20"},"open":"22.12","priceChangeRatio":"0.23%","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":["22.47","22.33","22.20","22.06","21.92"]},"cyrate":{"o":["1.58%","0.96%","0.34%","-0.28%","-0.90%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.06","rise":"-0.27%","time":"21:31","volumn":"281.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.04","rise":"-0.36%","time":"21:32","volumn":"380.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.99","rise":"-0.59%","time":"21:33","volumn":"510.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.07","rise":"-0.23%","time":"21:34","volumn":"928.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.09","rise":"-0.14%","time":"21:35","volumn":"966.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.06","rise":"-0.27%","time":"21:36","volumn":"1335.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.99","rise":"-0.59%","time":"21:37","volumn":"1418.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.01","rise":"-0.50%","time":"21:38","volumn":"1520.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.11","rise":"-0.05%","time":"21:39","volumn":"1624.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.09","rise":"-0.14%","time":"21:40","volumn":"1722.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.99","rise":"-0.59%","time":"21:41","volumn":"2038.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.04","rise":"-0.36%","time":"21:42","volumn":"2078.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.99","rise":"-0.59%","time":"21:43","volumn":"2149.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.92","rise":"-0.90%","time":"21:44","volumn":"2231.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.98","rise":"-0.63%","time":"21:45","volumn":"2334.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.97","rise":"-0.68%","time":"21:46","volumn":"2419.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.00","rise":"-0.54%","time":"21:47","volumn":"3207.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.97","rise":"-0.67%","time":"21:48","volumn":"3298.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.99","rise":"-0.59%","time":"21:49","volumn":"3432.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.03","rise":"-0.41%","time":"21:50","volumn":"3553.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.01","rise":"-0.50%","time":"21:51","volumn":"3620.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.01","rise":"-0.50%","time":"21:52","volumn":"3751.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.03","rise":"-0.41%","time":"21:53","volumn":"3842.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.03","rise":"-0.39%","time":"21:54","volumn":"3950.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.00","rise":"-0.52%","time":"21:55","volumn":"4025.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.08","rise":"-0.18%","time":"21:56","volumn":"4125.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.16","rise":"0.18%","time":"21:57","volumn":"4468.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.13","rise":"0.05%","time":"21:58","volumn":"4571.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.12","rise":"0.00%","time":"21:59","volumn":"4625.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.14","rise":"0.11%","time":"22:00","volumn":"4757.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.12","rise":"0.00%","time":"22:01","volumn":"4838.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.11","rise":"-0.05%","time":"22:02","volumn":"4922.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.09","rise":"-0.12%","time":"22:03","volumn":"4967.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.10","rise":"-0.09%","time":"22:04","volumn":"5032.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.11","rise":"-0.05%","time":"22:05","volumn":"5192.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.12","rise":"0.00%","time":"22:06","volumn":"5305.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.14","rise":"0.09%","time":"22:07","volumn":"5475.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.15","rise":"0.14%","time":"22:08","volumn":"5744.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.09","rise":"-0.11%","time":"22:09","volumn":"6121.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.11","rise":"-0.05%","time":"22:10","volumn":"6203.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.09","rise":"-0.14%","time":"22:11","volumn":"6378.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.10","rise":"-0.09%","time":"22:12","volumn":"6471.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.13","rise":"0.05%","time":"22:13","volumn":"6565.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.14","rise":"0.09%","time":"22:14","volumn":"6882.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.16","rise":"0.18%","time":"22:15","volumn":"7660.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.14","rise":"0.09%","time":"22:16","volumn":"7972.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.23","rise":"0.47%","time":"22:17","volumn":"8632.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.24","rise":"0.54%","time":"22:18","volumn":"8664.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.23","rise":"0.47%","time":"22:19","volumn":"8723.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.23","rise":"0.47%","time":"22:20","volumn":"8813.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.25","rise":"0.57%","time":"22:21","volumn":"8884.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.30","rise":"0.84%","time":"22:22","volumn":"9048.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.25","rise":"0.59%","time":"22:23","volumn":"9105.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.25","rise":"0.59%","time":"22:24","volumn":"9165.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.25","rise":"0.61%","time":"22:25","volumn":"9391.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.23","rise":"0.47%","time":"22:26","volumn":"9449.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.21","rise":"0.41%","time":"22:27","volumn":"9537.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.22","rise":"0.45%","time":"22:28","volumn":"9670.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.34%","time":"22:29","volumn":"9725.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.38%","time":"22:30","volumn":"9790.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"0.23%","time":"22:31","volumn":"9889.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.25","rise":"0.59%","time":"22:32","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.22","rise":"0.45%","time":"22:33","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.22","rise":"0.45%","time":"22:34","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.22","rise":"0.45%","time":"22:35","volumn":"1.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.22","rise":"0.45%","time":"22:36","volumn":"1.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.23","rise":"0.47%","time":"22:37","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.36%","time":"22:38","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.38%","time":"22:39","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.21","rise":"0.41%","time":"22:40","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.36%","time":"22:41","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.38%","time":"22:42","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"0.23%","time":"22:43","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.34%","time":"22:44","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.19","rise":"0.32%","time":"22:45","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.19","rise":"0.32%","time":"22:46","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.19","rise":"0.32%","time":"22:47","volumn":"1.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.36%","time":"22:48","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.21","rise":"0.41%","time":"22:49","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.21","rise":"0.41%","time":"22:50","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.36%","time":"22:51","volumn":"1.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.19","rise":"0.32%","time":"22:52","volumn":"1.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"0.23%","time":"22:53","volumn":"1.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.34%","time":"22:54","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.18","rise":"0.27%","time":"22:55","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"0.23%","time":"22:56","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.24","rise":"0.54%","time":"22:57","volumn":"1.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.22","rise":"0.45%","time":"22:58","volumn":"1.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.20","rise":"0.36%","time":"22:59","volumn":"1.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.23","rise":"0.50%","time":"23:00","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.23","rise":"0.50%","time":"23:01","volumn":"1.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.23","rise":"0.52%","time":"23:02","volumn":"1.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.25","rise":"0.57%","time":"23:03","volumn":"1.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.25","rise":"0.59%","time":"23:04","volumn":"1.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.27","rise":"0.66%","time":"23:05","volumn":"1.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.25","rise":"0.59%","time":"23:06","volumn":"1.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.33","rise":"0.95%","time":"23:07","volumn":"1.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.34","rise":"0.97%","time":"23:08","volumn":"1.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.35","rise":"1.04%","time":"23:09","volumn":"1.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.38","rise":"1.18%","time":"23:10","volumn":"1.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.36","rise":"1.06%","time":"23:11","volumn":"1.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.37","rise":"1.13%","time":"23:12","volumn":"1.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.34","rise":"0.99%","time":"23:13","volumn":"1.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.41","rise":"1.31%","time":"23:14","volumn":"1.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.42","rise":"1.36%","time":"23:15","volumn":"1.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.38","rise":"1.15%","time":"23:16","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.34","rise":"0.97%","time":"23:17","volumn":"1.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.36","rise":"1.06%","time":"23:18","volumn":"1.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.39","rise":"1.22%","time":"23:19","volumn":"1.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.39","rise":"1.23%","time":"23:20","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.41","rise":"1.29%","time":"23:21","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.40","rise":"1.27%","time":"23:22","volumn":"1.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.41","rise":"1.29%","time":"23:23","volumn":"1.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.42","rise":"1.36%","time":"23:24","volumn":"1.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.41","rise":"1.33%","time":"23:25","volumn":"1.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.42","rise":"1.36%","time":"23:26","volumn":"1.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.46","rise":"1.56%","time":"23:27","volumn":"1.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.47","rise":"1.58%","time":"23:28","volumn":"1.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.47","rise":"1.58%","time":"23:29","volumn":"1.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.49%","time":"23:30","volumn":"1.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.47%","time":"23:31","volumn":"1.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.49%","time":"23:32","volumn":"1.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.44","rise":"1.45%","time":"23:33","volumn":"1.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.44","rise":"1.45%","time":"23:34","volumn":"1.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.39","rise":"1.22%","time":"23:35","volumn":"1.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.39","rise":"1.22%","time":"23:36","volumn":"1.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.40","rise":"1.27%","time":"23:37","volumn":"1.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.38","rise":"1.18%","time":"23:38","volumn":"1.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.39","rise":"1.22%","time":"23:39","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.41","rise":"1.29%","time":"23:40","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.39","rise":"1.22%","time":"23:41","volumn":"1.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.40","rise":"1.27%","time":"23:42","volumn":"1.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.41","rise":"1.31%","time":"23:43","volumn":"1.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.40","rise":"1.28%","time":"23:44","volumn":"1.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.42","rise":"1.36%","time":"23:45","volumn":"1.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.46","rise":"1.54%","time":"23:46","volumn":"1.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.49%","time":"23:47","volumn":"1.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.51%","time":"23:48","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.49%","time":"23:49","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.44","rise":"1.45%","time":"23:50","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.51%","time":"23:51","volumn":"1.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.44","rise":"1.45%","time":"23:52","volumn":"1.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.49%","time":"23:53","volumn":"1.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.44","rise":"1.45%","time":"23:54","volumn":"1.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.43","rise":"1.40%","time":"23:55","volumn":"1.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.43","rise":"1.40%","time":"23:56","volumn":"1.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.42","rise":"1.36%","time":"23:57","volumn":"1.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.49%","time":"23:58","volumn":"1.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.45","rise":"1.47%","time":"23:59","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.45","rise":"1.47%","time":"00:00","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.42","rise":"1.36%","time":"00:01","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.40","rise":"1.27%","time":"00:02","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.41","rise":"1.31%","time":"00:03","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.41","rise":"1.33%","time":"00:04","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.41","rise":"1.33%","time":"00:05","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.41","rise":"1.33%","time":"00:06","volumn":"1.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.22%","time":"00:07","volumn":"1.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:08","volumn":"1.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.09%","time":"00:09","volumn":"1.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:10","volumn":"1.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.20%","time":"00:11","volumn":"1.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.22%","time":"00:12","volumn":"1.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.20%","time":"00:13","volumn":"1.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.08%","time":"00:14","volumn":"1.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:15","volumn":"1.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:16","volumn":"1.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:17","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.15%","time":"00:18","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.24%","time":"00:19","volumn":"1.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.40","rise":"1.27%","time":"00:20","volumn":"1.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:21","volumn":"1.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:22","volumn":"1.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:23","volumn":"1.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:24","volumn":"1.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:25","volumn":"1.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:26","volumn":"1.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.20%","time":"00:27","volumn":"1.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:28","volumn":"1.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.24%","time":"00:29","volumn":"1.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:30","volumn":"1.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:31","volumn":"1.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:32","volumn":"1.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:33","volumn":"1.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.15%","time":"00:34","volumn":"1.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.15%","time":"00:35","volumn":"1.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:36","volumn":"1.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.15%","time":"00:37","volumn":"1.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:38","volumn":"1.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:39","volumn":"1.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:40","volumn":"1.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:41","volumn":"1.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:42","volumn":"1.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:43","volumn":"1.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.08%","time":"00:44","volumn":"1.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.11%","time":"00:45","volumn":"1.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.08%","time":"00:46","volumn":"1.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.15%","time":"00:47","volumn":"1.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.15%","time":"00:48","volumn":"1.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:49","volumn":"1.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.20%","time":"00:50","volumn":"1.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"00:51","volumn":"1.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.08%","time":"00:52","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.11%","time":"00:53","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.08%","time":"00:54","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.08%","time":"00:55","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.35","rise":"1.04%","time":"00:56","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.35","rise":"1.04%","time":"00:57","volumn":"1.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.34","rise":"1.02%","time":"00:58","volumn":"1.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"00:59","volumn":"1.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.22%","time":"01:00","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.22%","time":"01:01","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.38","rise":"1.18%","time":"01:02","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.39","rise":"1.22%","time":"01:03","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"01:04","volumn":"1.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.37","rise":"1.13%","time":"01:05","volumn":"1.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.11%","time":"01:06","volumn":"1.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.08%","time":"01:07","volumn":"1.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.11%","time":"01:08","volumn":"1.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.08%","time":"01:09","volumn":"1.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.35","rise":"1.04%","time":"01:10","volumn":"1.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.06%","time":"01:11","volumn":"1.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.36","rise":"1.06%","time":"01:12","volumn":"1.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.34","rise":"1.02%","time":"01:13","volumn":"1.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.34","rise":"1.02%","time":"01:14","volumn":"1.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.35","rise":"1.04%","time":"01:15","volumn":"1.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.35","rise":"1.04%","time":"01:16","volumn":"1.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.34","rise":"0.97%","time":"01:17","volumn":"1.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.33","rise":"0.95%","time":"01:18","volumn":"1.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.33","rise":"0.95%","time":"01:19","volumn":"1.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.32","rise":"0.88%","time":"01:20","volumn":"1.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.77%","time":"01:21","volumn":"1.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.77%","time":"01:22","volumn":"1.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.27","rise":"0.68%","time":"01:23","volumn":"1.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.27","rise":"0.68%","time":"01:24","volumn":"1.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.27","rise":"0.68%","time":"01:25","volumn":"1.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.75%","time":"01:26","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.75%","time":"01:27","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.30","rise":"0.81%","time":"01:28","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.75%","time":"01:29","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.75%","time":"01:30","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.28","rise":"0.72%","time":"01:31","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.30","rise":"0.79%","time":"01:32","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.28","rise":"0.72%","time":"01:33","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.77%","time":"01:34","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.30","rise":"0.81%","time":"01:35","volumn":"1.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.75%","time":"01:36","volumn":"1.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.27","rise":"0.68%","time":"01:37","volumn":"1.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.27","rise":"0.68%","time":"01:38","volumn":"1.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.28","rise":"0.72%","time":"01:39","volumn":"1.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.27","rise":"0.66%","time":"01:40","volumn":"1.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.26","rise":"0.63%","time":"01:41","volumn":"1.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.26","rise":"0.63%","time":"01:42","volumn":"1.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.26","rise":"0.63%","time":"01:43","volumn":"1.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.25","rise":"0.61%","time":"01:44","volumn":"1.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.24","rise":"0.54%","time":"01:45","volumn":"1.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.50%","time":"01:46","volumn":"1.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.25","rise":"0.57%","time":"01:47","volumn":"1.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.50%","time":"01:48","volumn":"1.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.50%","time":"01:49","volumn":"1.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.50%","time":"01:50","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.22","rise":"0.45%","time":"01:51","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.22","rise":"0.45%","time":"01:52","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.21","rise":"0.41%","time":"01:53","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.21","rise":"0.41%","time":"01:54","volumn":"2.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.29%","time":"01:55","volumn":"2.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.19","rise":"0.32%","time":"01:56","volumn":"2.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.19","rise":"0.32%","time":"01:57","volumn":"2.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.27%","time":"01:58","volumn":"2.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.27%","time":"01:59","volumn":"2.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.27%","time":"02:00","volumn":"2.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.17","rise":"0.23%","time":"02:01","volumn":"2.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.18%","time":"02:02","volumn":"2.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.15","rise":"0.14%","time":"02:03","volumn":"2.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.14","rise":"0.11%","time":"02:04","volumn":"2.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.14","rise":"0.09%","time":"02:05","volumn":"2.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.14","rise":"0.11%","time":"02:06","volumn":"2.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.15","rise":"0.14%","time":"02:07","volumn":"2.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.15","rise":"0.14%","time":"02:08","volumn":"2.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.15","rise":"0.14%","time":"02:09","volumn":"2.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.14","rise":"0.09%","time":"02:10","volumn":"2.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.14","rise":"0.09%","time":"02:11","volumn":"2.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.13","rise":"0.05%","time":"02:12","volumn":"2.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.13","rise":"0.05%","time":"02:13","volumn":"2.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.11","rise":"-0.07%","time":"02:14","volumn":"2.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.10","rise":"-0.09%","time":"02:15","volumn":"2.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.12","rise":"0.00%","time":"02:16","volumn":"2.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.12","rise":"0.00%","time":"02:17","volumn":"2.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.12","rise":"0.00%","time":"02:18","volumn":"2.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.14","rise":"0.07%","time":"02:19","volumn":"2.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.14","rise":"0.09%","time":"02:20","volumn":"2.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.14","rise":"0.09%","time":"02:21","volumn":"2.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.18%","time":"02:22","volumn":"2.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.25%","time":"02:23","volumn":"2.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.27%","time":"02:24","volumn":"2.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.29%","time":"02:25","volumn":"2.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.36%","time":"02:26","volumn":"2.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"02:27","volumn":"2.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"02:28","volumn":"2.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.21","rise":"0.41%","time":"02:29","volumn":"2.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.21","rise":"0.41%","time":"02:30","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.21","rise":"0.43%","time":"02:31","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.21","rise":"0.43%","time":"02:32","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.47%","time":"02:33","volumn":"2.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"02:34","volumn":"2.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"02:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"02:36","volumn":"2.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.19","rise":"0.32%","time":"02:37","volumn":"2.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.17","rise":"0.23%","time":"02:38","volumn":"2.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.18%","time":"02:39","volumn":"2.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.18%","time":"02:40","volumn":"2.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.20%","time":"02:41","volumn":"2.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.18%","time":"02:42","volumn":"2.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.18%","time":"02:43","volumn":"2.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.25%","time":"02:44","volumn":"2.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.16%","time":"02:45","volumn":"2.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.17","rise":"0.23%","time":"02:46","volumn":"2.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.18%","time":"02:47","volumn":"2.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.25%","time":"02:48","volumn":"2.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.17","rise":"0.23%","time":"02:49","volumn":"2.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.17","rise":"0.23%","time":"02:50","volumn":"2.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.29%","time":"02:51","volumn":"2.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"02:52","volumn":"2.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.22","rise":"0.45%","time":"02:53","volumn":"2.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"02:54","volumn":"2.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"02:55","volumn":"2.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"02:56","volumn":"2.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"02:57","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.50%","time":"02:58","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.52%","time":"02:59","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.47%","time":"03:00","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.52%","time":"03:01","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.24","rise":"0.54%","time":"03:02","volumn":"2.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.25","rise":"0.57%","time":"03:03","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.26","rise":"0.63%","time":"03:04","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.25","rise":"0.61%","time":"03:05","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.25","rise":"0.61%","time":"03:06","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.75%","time":"03:07","volumn":"2.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.30","rise":"0.81%","time":"03:08","volumn":"2.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.29","rise":"0.77%","time":"03:09","volumn":"2.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.26","rise":"0.63%","time":"03:10","volumn":"2.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.27","rise":"0.70%","time":"03:11","volumn":"2.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.26","rise":"0.63%","time":"03:12","volumn":"2.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.25","rise":"0.59%","time":"03:13","volumn":"2.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.25","rise":"0.57%","time":"03:14","volumn":"2.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.21","rise":"0.43%","time":"03:15","volumn":"2.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.47%","time":"03:16","volumn":"2.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.47%","time":"03:17","volumn":"2.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.22","rise":"0.45%","time":"03:18","volumn":"2.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.24","rise":"0.54%","time":"03:19","volumn":"2.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.24","rise":"0.54%","time":"03:20","volumn":"2.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.25","rise":"0.57%","time":"03:21","volumn":"2.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.52%","time":"03:22","volumn":"2.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.23","rise":"0.50%","time":"03:23","volumn":"2.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.19","rise":"0.32%","time":"03:24","volumn":"2.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.29%","time":"03:25","volumn":"2.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.29%","time":"03:26","volumn":"2.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.25%","time":"03:27","volumn":"2.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.17","rise":"0.23%","time":"03:28","volumn":"2.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.16","rise":"0.16%","time":"03:29","volumn":"2.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.15","rise":"0.14%","time":"03:30","volumn":"2.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.25%","time":"03:31","volumn":"2.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.25%","time":"03:32","volumn":"2.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.29%","time":"03:33","volumn":"2.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.19","rise":"0.33%","time":"03:34","volumn":"2.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"03:35","volumn":"2.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"03:36","volumn":"2.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.36%","time":"03:37","volumn":"2.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"03:38","volumn":"2.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"03:39","volumn":"2.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.19","rise":"0.33%","time":"03:40","volumn":"2.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.19","rise":"0.33%","time":"03:41","volumn":"2.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.36%","time":"03:42","volumn":"2.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.36%","time":"03:43","volumn":"2.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"03:44","volumn":"2.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"03:45","volumn":"2.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.21","rise":"0.41%","time":"03:46","volumn":"2.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.36%","time":"03:47","volumn":"2.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.36%","time":"03:48","volumn":"2.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.21","rise":"0.41%","time":"03:49","volumn":"2.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"03:50","volumn":"2.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"03:51","volumn":"2.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.36%","time":"03:52","volumn":"2.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.36%","time":"03:53","volumn":"2.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.38%","time":"03:54","volumn":"2.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.37%","time":"03:55","volumn":"2.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"03:56","volumn":"2.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.20","rise":"0.34%","time":"03:57","volumn":"2.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.29%","time":"03:58","volumn":"2.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.18","rise":"0.29%","time":"03:59","volumn":"3.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"22.17","rise":"0.23%","time":"04:00","volumn":"3.45\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":"345.30\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/16"]},"cy":{"o":["22.12","19.84","17.57","15.29","13.01"]},"cyrate":{"o":["59.83%","43.37%","26.91%","10.46%","-6.00%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"13.84","rise":"0","time":"06\/05","volumn":"3.85\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"7.37%","time":"06\/06","volumn":"3.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"14.64","rise":"5.78%","time":"06\/07","volumn":"3.52\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"14.77","rise":"6.72%","time":"06\/08","volumn":"2.23\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"15.12","rise":"9.25%","time":"06\/09","volumn":"6.14\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"15.09","rise":"9.03%","time":"06\/12","volumn":"3.89\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"15.76","rise":"13.87%","time":"06\/13","volumn":"1.69\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.64","rise":"20.23%","time":"06\/14","volumn":"2.80\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.87","rise":"21.89%","time":"06\/15","volumn":"2.49\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.05","rise":"23.19%","time":"06\/16","volumn":"13.23\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.41","rise":"11.34%","time":"06\/20","volumn":"4.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.11","rise":"9.18%","time":"06\/21","volumn":"3.84\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"14.98","rise":"8.24%","time":"06\/22","volumn":"2.10\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.57","rise":"5.27%","time":"06\/23","volumn":"1.46\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.48","rise":"4.62%","time":"06\/26","volumn":"4.94\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.16","rise":"9.54%","time":"06\/27","volumn":"1.88\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.95","rise":"8.02%","time":"06\/28","volumn":"1.86\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.63","rise":"5.71%","time":"06\/29","volumn":"1.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.87","rise":"7.44%","time":"06\/30","volumn":"1.26\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.35","rise":"10.91%","time":"07\/03","volumn":"9212.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.95","rise":"8.02%","time":"07\/05","volumn":"1.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.27","rise":"3.11%","time":"07\/06","volumn":"1.77\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.62","rise":"5.64%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.75","rise":"6.58%","time":"07\/10","volumn":"1.47\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.42","rise":"11.42%","time":"07\/11","volumn":"2.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.39","rise":"18.42%","time":"07\/12","volumn":"4.11\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.72","rise":"20.81%","time":"07\/13","volumn":"2.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.10","rise":"16.33%","time":"07\/14","volumn":"1.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.80","rise":"14.16%","time":"07\/17","volumn":"2.48\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.84","rise":"7.23%","time":"07\/18","volumn":"1.74\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.80","rise":"14.16%","time":"07\/19","volumn":"2.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.38","rise":"11.13%","time":"07\/20","volumn":"1.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.30","rise":"10.55%","time":"07\/21","volumn":"1.44\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.11","rise":"23.63%","time":"07\/24","volumn":"4.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.90","rise":"22.11%","time":"07\/25","volumn":"4.54\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.67","rise":"27.67%","time":"07\/26","volumn":"2.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.28","rise":"24.86%","time":"07\/27","volumn":"4.68\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.62","rise":"34.54%","time":"07\/28","volumn":"5.78\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.50","rise":"33.67%","time":"07\/31","volumn":"2.83\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.08","rise":"23.41%","time":"08\/01","volumn":"3.61\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.39","rise":"18.42%","time":"08\/02","volumn":"2.47\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.88","rise":"29.19%","time":"08\/03","volumn":"2.59\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.44","rise":"26.01%","time":"08\/04","volumn":"1.89\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.87","rise":"21.89%","time":"08\/07","volumn":"1.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.67","rise":"20.45%","time":"08\/08","volumn":"3.50\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.15","rise":"23.92%","time":"08\/09","volumn":"2.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.02","rise":"22.98%","time":"08\/10","volumn":"3.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.76","rise":"13.87%","time":"08\/11","volumn":"5.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.60","rise":"12.72%","time":"08\/14","volumn":"7.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.05","rise":"8.74%","time":"08\/15","volumn":"3.85\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.98","rise":"8.24%","time":"08\/16","volumn":"2.73\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.08","rise":"8.96%","time":"08\/17","volumn":"2.53\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.53","rise":"4.99%","time":"08\/18","volumn":"1.81\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.39","rise":"3.97%","time":"08\/21","volumn":"2.65\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.55","rise":"5.13%","time":"08\/22","volumn":"1.80\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.90","rise":"7.66%","time":"08\/23","volumn":"1.78\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.34","rise":"3.61%","time":"08\/24","volumn":"3.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.12","rise":"2.02%","time":"08\/25","volumn":"2.08\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.28","rise":"3.18%","time":"08\/28","volumn":"4.46\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.69","rise":"6.14%","time":"08\/29","volumn":"5.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.71","rise":"6.29%","time":"08\/30","volumn":"3.29\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.62","rise":"5.64%","time":"08\/31","volumn":"7.47\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.22","rise":"9.97%","time":"09\/01","volumn":"4.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.17","rise":"9.61%","time":"09\/05","volumn":"5.11\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.29","rise":"10.48%","time":"09\/06","volumn":"3.34\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.53","rise":"4.99%","time":"09\/07","volumn":"3.77\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.42","rise":"4.19%","time":"09\/08","volumn":"1.84\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.62","rise":"5.64%","time":"09\/11","volumn":"1.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.72","rise":"6.36%","time":"09\/12","volumn":"2.97\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.80","rise":"6.94%","time":"09\/13","volumn":"2.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.89","rise":"7.59%","time":"09\/14","volumn":"2.69\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.94","rise":"7.95%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.90","rise":"7.66%","time":"09\/18","volumn":"2.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.24","rise":"10.12%","time":"09\/19","volumn":"2.69\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.81","rise":"7.01%","time":"09\/20","volumn":"2.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.37","rise":"3.83%","time":"09\/21","volumn":"4.44\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.00","rise":"8.38%","time":"09\/22","volumn":"2.59\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.16","rise":"9.54%","time":"09\/25","volumn":"1.71\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.49","rise":"4.70%","time":"09\/26","volumn":"3.49\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.52","rise":"4.91%","time":"09\/27","volumn":"1.95\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.86","rise":"7.37%","time":"09\/28","volumn":"2.37\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.99","rise":"8.31%","time":"09\/29","volumn":"4.44\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.31","rise":"10.62%","time":"10\/02","volumn":"2.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.19","rise":"9.75%","time":"10\/03","volumn":"2.20\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.91","rise":"7.73%","time":"10\/04","volumn":"1.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"15.04","rise":"8.67%","time":"10\/05","volumn":"1.01\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.91","rise":"14.96%","time":"10\/06","volumn":"2.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.33","rise":"10.77%","time":"10\/09","volumn":"1.86\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.16","rise":"16.76%","time":"10\/10","volumn":"2.23\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.37","rise":"18.28%","time":"10\/11","volumn":"1.97\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.78","rise":"14.02%","time":"10\/12","volumn":"2.75\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.47","rise":"11.78%","time":"10\/13","volumn":"1.07\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.50","rise":"11.99%","time":"10\/16","volumn":"1.88\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.47","rise":"11.78%","time":"10\/17","volumn":"1.55\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.17","rise":"9.61%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.12","rise":"9.25%","time":"10\/19","volumn":"2.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.81","rise":"7.01%","time":"10\/20","volumn":"2.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.28","rise":"3.18%","time":"10\/23","volumn":"2.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.53","rise":"12.21%","time":"10\/24","volumn":"6.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.00","rise":"8.38%","time":"10\/25","volumn":"1.54\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.52","rise":"4.91%","time":"10\/26","volumn":"2.76\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.68","rise":"6.07%","time":"10\/27","volumn":"2.11\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.01","rise":"8.45%","time":"10\/30","volumn":"3.71\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.62","rise":"5.64%","time":"10\/31","volumn":"3.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.40","rise":"4.05%","time":"11\/01","volumn":"2.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.53","rise":"4.99%","time":"11\/02","volumn":"3.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.21","rise":"9.90%","time":"11\/03","volumn":"2.59\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.17","rise":"9.61%","time":"11\/06","volumn":"1.47\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.12","rise":"9.25%","time":"11\/07","volumn":"3.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.98","rise":"8.24%","time":"11\/08","volumn":"1.44\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.58","rise":"5.35%","time":"11\/09","volumn":"2.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.61","rise":"5.56%","time":"11\/10","volumn":"1.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.85","rise":"7.30%","time":"11\/13","volumn":"4.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.63","rise":"12.93%","time":"11\/14","volumn":"5.09\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.77","rise":"21.17%","time":"11\/15","volumn":"4.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.26","rise":"17.49%","time":"11\/16","volumn":"3.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.38","rise":"18.35%","time":"11\/17","volumn":"2.07\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.13","rise":"23.77%","time":"11\/20","volumn":"7.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.07","rise":"23.34%","time":"11\/21","volumn":"2.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.14","rise":"23.84%","time":"11\/22","volumn":"3.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.78","rise":"28.47%","time":"11\/24","volumn":"2.71\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.15","rise":"23.92%","time":"11\/27","volumn":"4.54\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.32","rise":"17.92%","time":"11\/28","volumn":"2.69\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.54","rise":"19.51%","time":"11\/29","volumn":"3.79\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.35","rise":"18.14%","time":"11\/30","volumn":"4.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.97","rise":"15.39%","time":"12\/01","volumn":"1.78\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.11","rise":"1.95%","time":"12\/04","volumn":"6.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.63","rise":"5.71%","time":"12\/05","volumn":"2.95\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.08","rise":"8.96%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.24","rise":"10.12%","time":"12\/07","volumn":"2.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.20","rise":"9.83%","time":"12\/08","volumn":"4.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"15.15","rise":"9.47%","time":"12\/11","volumn":"2.73\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.34","rise":"10.84%","time":"12\/12","volumn":"2.42\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.74","rise":"13.73%","time":"12\/13","volumn":"5.59\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.68","rise":"13.29%","time":"12\/14","volumn":"4.24\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.02","rise":"15.75%","time":"12\/15","volumn":"3.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.22","rise":"9.97%","time":"12\/18","volumn":"2.23\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.01","rise":"15.68%","time":"12\/19","volumn":"2.10\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.85","rise":"14.52%","time":"12\/20","volumn":"2.39\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.87","rise":"14.67%","time":"12\/21","volumn":"2.03\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.81","rise":"14.23%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.76","rise":"13.87%","time":"12\/26","volumn":"1.76\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.27","rise":"17.56%","time":"12\/27","volumn":"2.45\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.32","rise":"17.92%","time":"12\/28","volumn":"2.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.61","rise":"20.01%","time":"12\/29","volumn":"1.81\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.64","rise":"13.01%","time":"01\/02","volumn":"2.07\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.59","rise":"12.64%","time":"01\/03","volumn":"1.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.46","rise":"11.71%","time":"01\/04","volumn":"8116.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.23","rise":"10.04%","time":"01\/05","volumn":"1.61\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.07","rise":"8.89%","time":"01\/08","volumn":"3.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.91","rise":"7.73%","time":"01\/09","volumn":"1.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.89","rise":"7.59%","time":"01\/10","volumn":"1.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.09","rise":"9.03%","time":"01\/11","volumn":"3.09\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.00","rise":"8.38%","time":"01\/12","volumn":"1.72\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.30","rise":"3.32%","time":"01\/16","volumn":"3.48\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.86","rise":"0.14%","time":"01\/17","volumn":"3.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.82","rise":"-0.14%","time":"01\/18","volumn":"3.05\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.42","rise":"-3.03%","time":"01\/19","volumn":"5.59\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.01","rise":"-6.00%","time":"01\/22","volumn":"4.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.42","rise":"-3.03%","time":"01\/23","volumn":"3.71\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.94","rise":"0.72%","time":"01\/24","volumn":"4.56\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.13","rise":"2.10%","time":"01\/25","volumn":"3.18\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.92","rise":"0.58%","time":"01\/26","volumn":"2.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.00","rise":"1.16%","time":"01\/29","volumn":"1.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.58","rise":"-1.88%","time":"01\/30","volumn":"1.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.91","rise":"0.51%","time":"01\/31","volumn":"2.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.47","rise":"4.55%","time":"02\/01","volumn":"2.32\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.00","rise":"1.16%","time":"02\/02","volumn":"3.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.69","rise":"-1.08%","time":"02\/05","volumn":"2.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"7.37%","time":"02\/06","volumn":"5.09\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.75","rise":"6.58%","time":"02\/07","volumn":"2.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.30","rise":"3.32%","time":"02\/08","volumn":"5.35\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.43","rise":"4.26%","time":"02\/09","volumn":"2.59\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"14.91","rise":"7.73%","time":"02\/12","volumn":"1.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"14.32","rise":"3.47%","time":"02\/13","volumn":"1.26\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.73","rise":"6.43%","time":"02\/14","volumn":"1.72\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.88","rise":"7.51%","time":"02\/15","volumn":"3.41\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.87","rise":"7.44%","time":"02\/16","volumn":"2.02\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.82","rise":"7.08%","time":"02\/20","volumn":"3.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.81","rise":"7.01%","time":"02\/21","volumn":"2.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.03","rise":"8.60%","time":"02\/22","volumn":"2.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.00","rise":"8.38%","time":"02\/23","volumn":"2.81\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.21","rise":"9.90%","time":"02\/26","volumn":"3.09\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.60","rise":"12.72%","time":"02\/27","volumn":"1.37\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.37","rise":"11.05%","time":"02\/28","volumn":"2.02\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.65","rise":"13.08%","time":"02\/29","volumn":"2.87\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.34","rise":"18.06%","time":"03\/01","volumn":"3.75\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.98","rise":"15.46%","time":"03\/04","volumn":"3.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.85","rise":"14.52%","time":"03\/05","volumn":"2.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.78","rise":"21.24%","time":"03\/06","volumn":"4.96\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.98","rise":"22.69%","time":"03\/07","volumn":"3.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.97","rise":"22.62%","time":"03\/08","volumn":"3.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.50","rise":"26.45%","time":"03\/11","volumn":"4.38\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.79","rise":"50.22%","time":"03\/12","volumn":"15.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.69","rise":"49.49%","time":"03\/13","volumn":"6.84\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.60","rise":"41.62%","time":"03\/14","volumn":"6.14\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.21","rise":"38.80%","time":"03\/15","volumn":"6.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.12","rise":"38.15%","time":"03\/18","volumn":"3.06\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.10","rise":"38.01%","time":"03\/19","volumn":"2.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.30","rise":"39.45%","time":"03\/20","volumn":"2.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.78","rise":"35.69%","time":"03\/21","volumn":"1.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.57","rise":"34.18%","time":"03\/22","volumn":"2.31\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.34","rise":"32.51%","time":"03\/25","volumn":"3.79\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"31.14%","time":"03\/26","volumn":"1.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.30","rise":"32.23%","time":"03\/27","volumn":"2.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.53","rise":"26.66%","time":"03\/28","volumn":"3.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.42","rise":"33.09%","time":"04\/01","volumn":"3.79\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.55","rise":"34.03%","time":"04\/02","volumn":"3.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.01","rise":"37.36%","time":"04\/03","volumn":"4.03\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"19.05","rise":"37.64%","time":"04\/04","volumn":"5.21\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.12","rise":"38.15%","time":"04\/05","volumn":"5.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.55","rise":"41.26%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.60","rise":"41.62%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.59","rise":"41.55%","time":"04\/10","volumn":"3.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.24","rise":"39.02%","time":"04\/11","volumn":"11.22\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.74","rise":"35.40%","time":"04\/12","volumn":"2.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.35","rise":"32.59%","time":"04\/15","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.06","rise":"30.49%","time":"04\/16","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.11","rise":"30.85%","time":"04\/17","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.84","rise":"28.90%","time":"04\/18","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"28.90%","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"32.08%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"35.62%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"38.22%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"41.62%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"45.16%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"45.95%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"42.99%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"41.11%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"46.53%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"47.40%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"46.39%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"45.66%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"44.87%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"47.18%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"50.00%","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"50.79%","time":"05\/13","volumn":"4.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"54.05%","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"56.36%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"59.83%","time":"05\/16","volumn":"5.34\u4e07"}],"points":"240"}}