今开
69.600
最高
70.100
成交量
1709.38万
昨收
69.650
最低
69.150
成交额
11.93亿
- 分时
- 5日
- 1月
- 1年
- 0.57%
- 0.31%
- 0.04%
- -0.23%
- -0.50%
- 70.050
- 69.862
- 69.675
- 69.487
- 69.300
- 9:30
- 12:00/13:00
- 16:00
{"amount":"11.93\u4ebf","changeAmount":"0.250","close":"69.650","currentPrice":"69.900","currenttime":"2024-04-30 16:00:00","e":{"@attributes":{"datetime":"2024-04-30 16:00:00","e1":"69.900","e2":"0.250","e3":"(0.36%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["71.500","70.875","70.250","69.625","69.000"]},"cyrate":{"o":["2.36%","1.47%","0.57%","-0.32%","-1.22%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"0","time":"09:35","volumn":"108.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.750","rise":"-0.14%","time":"09:40","volumn":"76.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.50%","time":"09:45","volumn":"93.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.050","rise":"-1.15%","time":"09:50","volumn":"145.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.000","rise":"-1.22%","time":"09:55","volumn":"95.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.050","rise":"-1.15%","time":"10:00","volumn":"87.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.150","rise":"-1.00%","time":"10:05","volumn":"71.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"-0.79%","time":"10:10","volumn":"81.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"-0.79%","time":"10:15","volumn":"39.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.250","rise":"-0.86%","time":"10:20","volumn":"22.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"-0.79%","time":"10:25","volumn":"30.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"-0.93%","time":"10:30","volumn":"24.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"-0.79%","time":"10:35","volumn":"54.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"10:40","volumn":"60.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"-0.57%","time":"10:45","volumn":"25.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.43%","time":"10:50","volumn":"21.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.700","rise":"-0.21%","time":"10:55","volumn":"48.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.43%","time":"11:00","volumn":"17.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.50%","time":"11:05","volumn":"34.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"-0.57%","time":"11:10","volumn":"50.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"-0.57%","time":"11:15","volumn":"23.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.43%","time":"11:20","volumn":"36.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.50%","time":"11:25","volumn":"31.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.36%","time":"11:30","volumn":"38.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.43%","time":"11:35","volumn":"34.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.36%","time":"11:40","volumn":"7.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.50%","time":"11:45","volumn":"21.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.43%","time":"11:50","volumn":"4.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.43%","time":"11:55","volumn":"9.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.36%","time":"12:00","volumn":"8.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.43%","time":"13:05","volumn":"17.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"13:10","volumn":"17.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"-0.72%","time":"13:15","volumn":"16.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"-0.72%","time":"13:20","volumn":"36.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"-0.57%","time":"13:25","volumn":"19.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"13:30","volumn":"18.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.50%","time":"13:35","volumn":"37.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"13:40","volumn":"16.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"-0.57%","time":"13:45","volumn":"12.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"13:50","volumn":"24.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"-0.57%","time":"13:55","volumn":"9.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"14:00","volumn":"16.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"14:05","volumn":"19.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"14:10","volumn":"7.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"-0.72%","time":"14:15","volumn":"13.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"-0.57%","time":"14:20","volumn":"14.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"-0.57%","time":"14:25","volumn":"40.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"-0.72%","time":"14:30","volumn":"19.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.50%","time":"14:35","volumn":"18.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"-0.72%","time":"14:40","volumn":"32.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.250","rise":"-0.86%","time":"14:45","volumn":"19.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"-0.93%","time":"14:50","volumn":"16.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"-0.93%","time":"14:55","volumn":"15.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"-0.93%","time":"15:00","volumn":"30.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.100","rise":"-1.07%","time":"15:05","volumn":"15.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.150","rise":"-1.00%","time":"15:10","volumn":"21.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"-0.93%","time":"15:15","volumn":"21.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"-0.93%","time":"15:20","volumn":"32.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"-0.79%","time":"15:25","volumn":"17.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"15:30","volumn":"63.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"15:35","volumn":"19.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"15:40","volumn":"43.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.50%","time":"15:45","volumn":"28.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"-0.72%","time":"15:50","volumn":"23.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"-0.64%","time":"15:55","volumn":"20.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.43%","time":"16:00","volumn":"107.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.500","rise":"-0.50%","time":"09:35","volumn":"33.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.550","rise":"-0.43%","time":"09:40","volumn":"28.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.550","rise":"-0.43%","time":"09:45","volumn":"17.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.600","rise":"-0.36%","time":"09:50","volumn":"21.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.750","rise":"-0.14%","time":"09:55","volumn":"42.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.800","rise":"-0.07%","time":"10:00","volumn":"47.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.800","rise":"-0.07%","time":"10:05","volumn":"19.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.900","rise":"0.07%","time":"10:10","volumn":"39.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.100","rise":"0.36%","time":"10:15","volumn":"261.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.000","rise":"0.21%","time":"10:20","volumn":"86.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.050","rise":"0.29%","time":"10:25","volumn":"29.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.100","rise":"0.36%","time":"10:30","volumn":"39.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.150","rise":"0.43%","time":"10:35","volumn":"188.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.250","rise":"0.57%","time":"10:40","volumn":"85.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"10:45","volumn":"146.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"10:50","volumn":"35.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"0.72%","time":"10:55","volumn":"30.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"0.72%","time":"11:00","volumn":"21.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"0.64%","time":"11:05","volumn":"32.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.150","rise":"0.43%","time":"11:10","volumn":"38.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.250","rise":"0.57%","time":"11:15","volumn":"38.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"0.72%","time":"11:20","volumn":"38.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"11:25","volumn":"43.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"11:30","volumn":"47.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"11:35","volumn":"31.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"11:40","volumn":"17.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"0.64%","time":"11:45","volumn":"17.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"11:50","volumn":"12.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"11:55","volumn":"26.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"12:00","volumn":"10.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"13:05","volumn":"109.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"13:10","volumn":"12.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"0.93%","time":"13:15","volumn":"40.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"0.93%","time":"13:20","volumn":"19.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"13:25","volumn":"41.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"0.93%","time":"13:30","volumn":"22.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"13:35","volumn":"18.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"13:40","volumn":"41.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"13:45","volumn":"18.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"13:50","volumn":"21.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"13:55","volumn":"19.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"0.93%","time":"14:00","volumn":"42.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"14:05","volumn":"30.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"14:10","volumn":"33.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"14:15","volumn":"40.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"14:20","volumn":"48.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"14:25","volumn":"33.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"14:30","volumn":"31.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"14:35","volumn":"25.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"14:40","volumn":"21.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"14:45","volumn":"19.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"14:50","volumn":"15.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"0.93%","time":"14:55","volumn":"15.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"15:00","volumn":"25.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"15:05","volumn":"23.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"15:10","volumn":"19.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"0.79%","time":"15:15","volumn":"16.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"0.72%","time":"15:20","volumn":"27.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"0.72%","time":"15:25","volumn":"10.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"0.64%","time":"15:30","volumn":"16.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"0.72%","time":"15:35","volumn":"14.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"0.64%","time":"15:40","volumn":"14.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"0.72%","time":"15:45","volumn":"46.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"0.64%","time":"15:50","volumn":"16.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"0.72%","time":"15:55","volumn":"30.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"0.86%","time":"16:00","volumn":"125.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"0.93%","time":"09:35","volumn":"101.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"0.93%","time":"09:40","volumn":"46.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"1.00%","time":"09:45","volumn":"45.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"1.00%","time":"09:50","volumn":"25.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"1.22%","time":"09:55","volumn":"47.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"1.22%","time":"10:00","volumn":"34.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"10:05","volumn":"19.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"10:10","volumn":"36.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"0.93%","time":"10:15","volumn":"21.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"0.93%","time":"10:20","volumn":"33.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"10:25","volumn":"26.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"10:30","volumn":"23.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"1.22%","time":"10:35","volumn":"42.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"1.22%","time":"10:40","volumn":"16.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"1.29%","time":"10:45","volumn":"30.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"1.36%","time":"10:50","volumn":"58.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"1.43%","time":"10:55","volumn":"41.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.950","rise":"1.57%","time":"11:00","volumn":"54.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"1.43%","time":"11:05","volumn":"42.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"1.22%","time":"11:10","volumn":"36.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"1.22%","time":"11:15","volumn":"22.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"11:20","volumn":"46.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"1.07%","time":"11:25","volumn":"15.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"1.07%","time":"11:30","volumn":"30.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"1.00%","time":"11:35","volumn":"27.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"0.93%","time":"11:40","volumn":"14.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"0.93%","time":"11:45","volumn":"38.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"0.93%","time":"11:50","volumn":"16.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"0.93%","time":"11:55","volumn":"9.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.450","rise":"0.86%","time":"12:00","volumn":"13.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"1.00%","time":"13:05","volumn":"28.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"1.07%","time":"13:10","volumn":"34.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"1.07%","time":"13:15","volumn":"21.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"1.00%","time":"13:20","volumn":"12.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"1.07%","time":"13:25","volumn":"11.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"13:30","volumn":"18.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"13:35","volumn":"16.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"13:40","volumn":"12.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"13:45","volumn":"27.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"13:50","volumn":"15.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"1.00%","time":"13:55","volumn":"14.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"1.07%","time":"14:00","volumn":"11.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"1.00%","time":"14:05","volumn":"14.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"1.07%","time":"14:10","volumn":"14.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"1.07%","time":"14:15","volumn":"22.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"14:20","volumn":"22.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"1.22%","time":"14:25","volumn":"12.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"1.22%","time":"14:30","volumn":"12.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"1.29%","time":"14:35","volumn":"36.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"1.29%","time":"14:40","volumn":"13.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"1.29%","time":"14:45","volumn":"30.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"1.36%","time":"14:50","volumn":"14.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"1.29%","time":"14:55","volumn":"15.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"1.43%","time":"15:00","volumn":"38.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"1.43%","time":"15:05","volumn":"22.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"1.43%","time":"15:10","volumn":"22.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.900","rise":"1.50%","time":"15:15","volumn":"16.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"1.22%","time":"15:20","volumn":"46.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"15:25","volumn":"30.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"15:30","volumn":"15.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"15:35","volumn":"15.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"15:40","volumn":"19.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"15:45","volumn":"19.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"1.07%","time":"15:50","volumn":"22.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"1.15%","time":"15:55","volumn":"26.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"1.36%","time":"16:00","volumn":"118.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.950","rise":"1.57%","time":"09:35","volumn":"63.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.900","rise":"1.50%","time":"09:40","volumn":"80.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"1.65%","time":"09:45","volumn":"59.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"1.65%","time":"09:50","volumn":"67.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"1.65%","time":"09:55","volumn":"38.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"1.93%","time":"10:00","volumn":"54.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"10:05","volumn":"59.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"10:10","volumn":"49.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"10:15","volumn":"24.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"10:20","volumn":"46.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"2.22%","time":"10:25","volumn":"53.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"10:30","volumn":"53.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"10:35","volumn":"23.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"2.29%","time":"10:40","volumn":"69.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"2.22%","time":"10:45","volumn":"22.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.500","rise":"2.36%","time":"10:50","volumn":"19.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"2.22%","time":"10:55","volumn":"39.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"2.29%","time":"11:00","volumn":"22.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"2.29%","time":"11:05","volumn":"25.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.500","rise":"2.36%","time":"11:10","volumn":"51.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"2.22%","time":"11:15","volumn":"26.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"2.22%","time":"11:20","volumn":"22.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"11:25","volumn":"19.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"11:30","volumn":"8.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"2.00%","time":"11:35","volumn":"26.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"11:40","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"11:45","volumn":"21.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"11:50","volumn":"9.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"2.29%","time":"11:55","volumn":"33.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"2.29%","time":"12:00","volumn":"23.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"13:05","volumn":"36.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"13:10","volumn":"30.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"13:15","volumn":"17.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"13:20","volumn":"56.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"2.15%","time":"13:25","volumn":"56.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"13:30","volumn":"27.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"13:35","volumn":"34.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.150","rise":"1.86%","time":"13:40","volumn":"31.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.150","rise":"1.86%","time":"13:45","volumn":"60.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"1.93%","time":"13:50","volumn":"38.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"1.93%","time":"13:55","volumn":"20.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"2.00%","time":"14:00","volumn":"51.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"2.00%","time":"14:05","volumn":"48.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"14:10","volumn":"20.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"2.08%","time":"14:15","volumn":"27.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.150","rise":"1.86%","time":"14:20","volumn":"82.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"2.00%","time":"14:25","volumn":"20.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.150","rise":"1.86%","time":"14:30","volumn":"16.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"2.00%","time":"14:35","volumn":"24.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"1.93%","time":"14:40","volumn":"34.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"1.93%","time":"14:45","volumn":"22.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"1.93%","time":"14:50","volumn":"10.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"1.93%","time":"14:55","volumn":"9.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"1.93%","time":"15:00","volumn":"28.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.150","rise":"1.86%","time":"15:05","volumn":"16.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.100","rise":"1.79%","time":"15:10","volumn":"83.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.100","rise":"1.79%","time":"15:15","volumn":"15.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"1.65%","time":"15:20","volumn":"87.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.850","rise":"1.43%","time":"15:25","volumn":"24.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.850","rise":"1.43%","time":"15:30","volumn":"26.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.900","rise":"1.50%","time":"15:35","volumn":"33.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.950","rise":"1.57%","time":"15:40","volumn":"29.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.100","rise":"1.79%","time":"15:45","volumn":"41.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.100","rise":"1.79%","time":"15:50","volumn":"34.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.100","rise":"1.79%","time":"15:55","volumn":"27.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.050","rise":"1.72%","time":"16:00","volumn":"69.85\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"71.200","rise":"1.93%","time":"09:35","volumn":"49.59\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"71.000","rise":"1.65%","time":"09:40","volumn":"71.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.750","rise":"1.29%","time":"09:45","volumn":"51.41\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.450","rise":"0.86%","time":"09:50","volumn":"79.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.150","rise":"0.43%","time":"09:55","volumn":"152.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.100","rise":"0.36%","time":"10:00","volumn":"61.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.900","rise":"0.07%","time":"10:05","volumn":"130.78\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.000","rise":"0.21%","time":"10:10","volumn":"95.15\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.950","rise":"0.14%","time":"10:15","volumn":"66.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.900","rise":"0.07%","time":"10:20","volumn":"83.08\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.850","rise":"0.00%","time":"10:25","volumn":"82.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.200","rise":"0.50%","time":"10:30","volumn":"94.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.200","rise":"0.50%","time":"10:35","volumn":"54.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.000","rise":"0.21%","time":"10:40","volumn":"106.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.100","rise":"0.36%","time":"10:45","volumn":"77.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.100","rise":"0.36%","time":"10:50","volumn":"24.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.300","rise":"0.64%","time":"10:55","volumn":"64.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.250","rise":"0.57%","time":"11:00","volumn":"28.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.200","rise":"0.50%","time":"11:05","volumn":"44.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.200","rise":"0.50%","time":"11:10","volumn":"22.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.050","rise":"0.29%","time":"11:15","volumn":"88.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.150","rise":"0.43%","time":"11:20","volumn":"33.18\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.200","rise":"0.50%","time":"11:25","volumn":"27.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.150","rise":"0.43%","time":"11:30","volumn":"20.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.100","rise":"0.36%","time":"11:35","volumn":"23.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.050","rise":"0.29%","time":"11:40","volumn":"24.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.000","rise":"0.21%","time":"11:45","volumn":"31.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.000","rise":"0.21%","time":"11:50","volumn":"8.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.950","rise":"0.14%","time":"11:55","volumn":"34.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.950","rise":"0.14%","time":"12:00","volumn":"53.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"13:05","volumn":"189.18\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"13:10","volumn":"77.41\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.450","rise":"-0.57%","time":"13:15","volumn":"58.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.450","rise":"-0.57%","time":"13:20","volumn":"50.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"13:25","volumn":"67.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.600","rise":"-0.36%","time":"13:30","volumn":"50.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.550","rise":"-0.43%","time":"13:35","volumn":"51.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.550","rise":"-0.43%","time":"13:40","volumn":"81.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.550","rise":"-0.43%","time":"13:45","volumn":"21.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"13:50","volumn":"19.81\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"13:55","volumn":"13.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"14:00","volumn":"11.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"14:05","volumn":"18.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.550","rise":"-0.43%","time":"14:10","volumn":"34.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.450","rise":"-0.57%","time":"14:15","volumn":"55.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"14:20","volumn":"20.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"14:25","volumn":"19.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"14:30","volumn":"28.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.800","rise":"-0.07%","time":"14:35","volumn":"57.42\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.700","rise":"-0.21%","time":"14:40","volumn":"24.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.700","rise":"-0.21%","time":"14:45","volumn":"10.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.750","rise":"-0.14%","time":"14:50","volumn":"37.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.700","rise":"-0.21%","time":"14:55","volumn":"21.98\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.700","rise":"-0.21%","time":"15:00","volumn":"14.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.550","rise":"-0.43%","time":"15:05","volumn":"47.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"15:10","volumn":"56.27\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.550","rise":"-0.43%","time":"15:15","volumn":"20.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"15:20","volumn":"27.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"15:25","volumn":"17.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"15:30","volumn":"10.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.500","rise":"-0.50%","time":"15:35","volumn":"38.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.550","rise":"-0.43%","time":"15:40","volumn":"38.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.550","rise":"-0.43%","time":"15:45","volumn":"29.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.600","rise":"-0.36%","time":"15:50","volumn":"41.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.600","rise":"-0.36%","time":"15:55","volumn":"48.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.650","rise":"-0.29%","time":"16:00","volumn":"150.35\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17763.03","ratio":"0.09%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3697.42","ratio":"0.20%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6273.75","ratio":"-0.14%"}],"marketCapitalization":"14958.23\u4ebf","maxPrice":"70.100","minPrice":"69.150","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/29"]},"cy":{"o":["71.050","70.013","68.975","67.938","66.900"]},"cyrate":{"o":["6.20%","4.75%","3.29%","1.83%","0.37%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"0","time":"03\/28","volumn":"1402.65\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"67.750","rise":"1.27%","time":"04\/02","volumn":"2033.92\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"67.550","rise":"0.97%","time":"04\/03","volumn":"1389.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"67.150","rise":"0.37%","time":"04\/05","volumn":"700.91\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"67.900","rise":"1.49%","time":"04\/08","volumn":"1800.25\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"68.050","rise":"1.72%","time":"04\/09","volumn":"1182.92\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"68.950","rise":"3.06%","time":"04\/10","volumn":"1725.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"68.700","rise":"2.69%","time":"04\/11","volumn":"1594.08\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"67.900","rise":"1.49%","time":"04\/12","volumn":"1775.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.450","rise":"2.32%","time":"04\/15","volumn":"1827.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.850","rise":"1.42%","time":"04\/16","volumn":"1703.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.850","rise":"2.91%","time":"04\/17","volumn":"2292.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.750","rise":"2.77%","time":"04\/18","volumn":"1782.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"3.14%","time":"04\/19","volumn":"1359.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"4.26%","time":"04\/22","volumn":"2392.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"3.96%","time":"04\/23","volumn":"2310.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"5.31%","time":"04\/24","volumn":"2639.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"5.83%","time":"04\/25","volumn":"1868.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.050","rise":"6.20%","time":"04\/26","volumn":"2420.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.650","rise":"4.11%","time":"04\/29","volumn":"3349.64\u4e07"}],"points":"20"},"open":"69.600","priceChangeRatio":"0.36%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u79fb\u52a8","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["70.050","69.862","69.675","69.487","69.300"]},"cyrate":{"o":["0.57%","0.31%","0.04%","-0.23%","-0.50%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"09:30","volumn":"4.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.350","rise":"-0.43%","time":"09:31","volumn":"20.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.300","rise":"-0.50%","time":"09:32","volumn":"36.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.450","rise":"-0.29%","time":"09:33","volumn":"57.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"09:34","volumn":"73.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"09:35","volumn":"77.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"09:36","volumn":"84.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"09:37","volumn":"88.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"09:38","volumn":"96.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.22%","time":"09:39","volumn":"100.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.22%","time":"09:40","volumn":"102.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.14%","time":"09:41","volumn":"110.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.22%","time":"09:42","volumn":"124.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.22%","time":"09:43","volumn":"130.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.22%","time":"09:44","volumn":"136.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.14%","time":"09:45","volumn":"141.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"09:46","volumn":"159.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"09:47","volumn":"164.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.500","rise":"-0.22%","time":"09:48","volumn":"168.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"09:49","volumn":"188.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"09:50","volumn":"196.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"09:51","volumn":"224.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"09:52","volumn":"243.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"09:53","volumn":"266.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"09:54","volumn":"270.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"09:55","volumn":"274.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"09:56","volumn":"277.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"09:57","volumn":"283.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"09:58","volumn":"286.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"09:59","volumn":"293.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"10:00","volumn":"294.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"10:01","volumn":"299.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"10:02","volumn":"308.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"10:03","volumn":"313.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"10:04","volumn":"328.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"10:05","volumn":"332.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"10:06","volumn":"344.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"10:07","volumn":"350.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"10:08","volumn":"361.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"10:09","volumn":"373.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:10","volumn":"377.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:11","volumn":"384.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:12","volumn":"388.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:13","volumn":"404.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:14","volumn":"410.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:15","volumn":"411.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:16","volumn":"415.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:17","volumn":"418.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:18","volumn":"422.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:19","volumn":"436.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:20","volumn":"439.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:21","volumn":"444.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:22","volumn":"445.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:23","volumn":"447.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:24","volumn":"448.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:25","volumn":"463.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:26","volumn":"471.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:27","volumn":"472.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:28","volumn":"479.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:29","volumn":"481.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:30","volumn":"485.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:31","volumn":"517.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:32","volumn":"521.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.050","rise":"0.57%","time":"10:33","volumn":"556.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"10:34","volumn":"570.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.050","rise":"0.57%","time":"10:35","volumn":"579.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.050","rise":"0.57%","time":"10:36","volumn":"580.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"10:37","volumn":"587.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"10:38","volumn":"593.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"10:39","volumn":"596.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"10:40","volumn":"596.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.050","rise":"0.57%","time":"10:41","volumn":"599.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.050","rise":"0.57%","time":"10:42","volumn":"602.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"10:43","volumn":"603.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:44","volumn":"619.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:45","volumn":"622.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"10:46","volumn":"630.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:47","volumn":"630.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:48","volumn":"632.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:49","volumn":"645.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"10:50","volumn":"651.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:51","volumn":"656.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:52","volumn":"666.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:53","volumn":"671.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:54","volumn":"691.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:55","volumn":"707.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:56","volumn":"708.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:57","volumn":"709.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"10:58","volumn":"711.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"10:59","volumn":"723.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"11:00","volumn":"732.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.050","rise":"0.57%","time":"11:01","volumn":"737.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"11:02","volumn":"741.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.050","rise":"0.57%","time":"11:03","volumn":"742.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"11:04","volumn":"752.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.050","rise":"0.57%","time":"11:05","volumn":"754.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.050","rise":"0.57%","time":"11:06","volumn":"756.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"11:07","volumn":"764.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"11:08","volumn":"767.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"11:09","volumn":"784.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"11:10","volumn":"789.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"11:11","volumn":"790.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"11:12","volumn":"792.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"11:13","volumn":"793.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"11:14","volumn":"808.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"11:15","volumn":"810.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"11:16","volumn":"811.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"11:17","volumn":"814.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"11:18","volumn":"819.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"11:19","volumn":"821.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"11:20","volumn":"825.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:21","volumn":"833.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"11:22","volumn":"858.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"11:23","volumn":"859.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"11:24","volumn":"859.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:25","volumn":"863.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:26","volumn":"866.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:27","volumn":"867.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:28","volumn":"870.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:29","volumn":"872.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:30","volumn":"873.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:31","volumn":"875.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"11:32","volumn":"876.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"11:33","volumn":"883.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:34","volumn":"888.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:35","volumn":"890.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:36","volumn":"890.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:37","volumn":"891.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:38","volumn":"894.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"11:39","volumn":"907.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"11:40","volumn":"911.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"11:41","volumn":"912.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:42","volumn":"915.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:43","volumn":"923.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:44","volumn":"924.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:45","volumn":"926.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"11:46","volumn":"933.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:47","volumn":"935.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:48","volumn":"937.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:49","volumn":"937.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:50","volumn":"946.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:51","volumn":"947.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:52","volumn":"956.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"11:53","volumn":"956.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:54","volumn":"960.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:55","volumn":"962.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"11:56","volumn":"968.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"11:57","volumn":"968.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"11:58","volumn":"970.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"11:59","volumn":"972.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"12:00","volumn":"974.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:01","volumn":"987.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:02","volumn":"989.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:03","volumn":"990.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:04","volumn":"993.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:05","volumn":"1002.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:06","volumn":"1008.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:07","volumn":"1009.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:08","volumn":"1011.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:09","volumn":"1013.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:10","volumn":"1017.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:11","volumn":"1030.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:12","volumn":"1032.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:13","volumn":"1033.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:14","volumn":"1034.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:15","volumn":"1036.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:16","volumn":"1038.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:17","volumn":"1040.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.14%","time":"13:18","volumn":"1052.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.14%","time":"13:19","volumn":"1054.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.14%","time":"13:20","volumn":"1067.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:21","volumn":"1092.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:22","volumn":"1093.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:23","volumn":"1095.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:24","volumn":"1099.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"13:25","volumn":"1103.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"13:26","volumn":"1104.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"13:27","volumn":"1109.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:28","volumn":"1115.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"13:29","volumn":"1117.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"13:30","volumn":"1119.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:31","volumn":"1120.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"13:32","volumn":"1122.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"13:33","volumn":"1123.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:34","volumn":"1127.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"13:35","volumn":"1129.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"13:36","volumn":"1133.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"13:37","volumn":"1137.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:38","volumn":"1138.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:39","volumn":"1159.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:40","volumn":"1161.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:41","volumn":"1162.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:42","volumn":"1166.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:43","volumn":"1183.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:44","volumn":"1187.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:45","volumn":"1189.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.550","rise":"-0.14%","time":"13:46","volumn":"1191.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:47","volumn":"1200.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:48","volumn":"1204.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:49","volumn":"1206.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:50","volumn":"1209.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:51","volumn":"1211.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:52","volumn":"1214.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:53","volumn":"1216.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:54","volumn":"1220.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:55","volumn":"1223.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"13:56","volumn":"1224.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:57","volumn":"1225.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.600","rise":"-0.07%","time":"13:58","volumn":"1227.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"13:59","volumn":"1234.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"14:00","volumn":"1234.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"14:01","volumn":"1236.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"14:02","volumn":"1238.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"14:03","volumn":"1242.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"14:04","volumn":"1242.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"14:05","volumn":"1245.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"14:06","volumn":"1253.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"14:07","volumn":"1254.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"14:08","volumn":"1255.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"14:09","volumn":"1258.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"14:10","volumn":"1260.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.650","rise":"0.00%","time":"14:11","volumn":"1266.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"14:12","volumn":"1269.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"14:13","volumn":"1270.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"14:14","volumn":"1271.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.700","rise":"0.07%","time":"14:15","volumn":"1273.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"14:16","volumn":"1274.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"14:17","volumn":"1276.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"14:18","volumn":"1280.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:19","volumn":"1282.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:20","volumn":"1284.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:21","volumn":"1286.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:22","volumn":"1288.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.750","rise":"0.14%","time":"14:23","volumn":"1290.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:24","volumn":"1292.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:25","volumn":"1308.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:26","volumn":"1308.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"14:27","volumn":"1310.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:28","volumn":"1312.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:29","volumn":"1315.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"14:30","volumn":"1316.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"14:31","volumn":"1320.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"14:32","volumn":"1326.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:33","volumn":"1327.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:34","volumn":"1329.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:35","volumn":"1331.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.800","rise":"0.22%","time":"14:36","volumn":"1341.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:37","volumn":"1349.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:38","volumn":"1352.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"14:39","volumn":"1356.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:40","volumn":"1360.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:41","volumn":"1362.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:42","volumn":"1366.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:43","volumn":"1368.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:44","volumn":"1370.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"14:45","volumn":"1372.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"14:46","volumn":"1372.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"14:47","volumn":"1374.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:48","volumn":"1376.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:49","volumn":"1377.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"14:50","volumn":"1378.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:51","volumn":"1383.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:52","volumn":"1384.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:53","volumn":"1386.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:54","volumn":"1389.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"14:55","volumn":"1397.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:56","volumn":"1409.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:57","volumn":"1411.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:58","volumn":"1412.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"14:59","volumn":"1413.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:00","volumn":"1416.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:01","volumn":"1439.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:02","volumn":"1440.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:03","volumn":"1446.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:04","volumn":"1447.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:05","volumn":"1456.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:06","volumn":"1458.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:07","volumn":"1460.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:08","volumn":"1488.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:09","volumn":"1492.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:10","volumn":"1495.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:11","volumn":"1498.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"15:12","volumn":"1502.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:13","volumn":"1505.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"15:14","volumn":"1508.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:15","volumn":"1512.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:16","volumn":"1514.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"15:17","volumn":"1516.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"15:18","volumn":"1519.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:19","volumn":"1525.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:20","volumn":"1526.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:21","volumn":"1528.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:22","volumn":"1529.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:23","volumn":"1530.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:24","volumn":"1531.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:25","volumn":"1533.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:26","volumn":"1534.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:27","volumn":"1535.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:28","volumn":"1537.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:29","volumn":"1539.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:30","volumn":"1541.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:31","volumn":"1543.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:32","volumn":"1545.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:33","volumn":"1548.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:34","volumn":"1554.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:35","volumn":"1555.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:36","volumn":"1558.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:37","volumn":"1570.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:38","volumn":"1579.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:39","volumn":"1580.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:40","volumn":"1584.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:41","volumn":"1598.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:42","volumn":"1600.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:43","volumn":"1602.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:44","volumn":"1611.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:45","volumn":"1614.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:46","volumn":"1616.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:47","volumn":"1619.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:48","volumn":"1619.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:49","volumn":"1622.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:50","volumn":"1626.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:51","volumn":"1628.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:52","volumn":"1630.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:53","volumn":"1633.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.000","rise":"0.50%","time":"15:54","volumn":"1634.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:55","volumn":"1637.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:56","volumn":"1642.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.950","rise":"0.43%","time":"15:57","volumn":"1644.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.850","rise":"0.29%","time":"15:58","volumn":"1656.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"15:59","volumn":"1660.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"69.900","rise":"0.36%","time":"16:00","volumn":"1709.38\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u79fb\u52a8[00941]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00941.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00941.html?from=360search","volume":"1709.38\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/29"]},"cy":{"o":["71.050","67.940","64.830","61.720","58.610"]},"cyrate":{"o":["11.87%","6.98%","2.08%","-2.82%","-7.72%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"63.510","rise":"0","time":"05\/09","volumn":"2367.70\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"63.010","rise":"-0.79%","time":"05\/10","volumn":"2231.87\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"62.460","rise":"-1.65%","time":"05\/11","volumn":"1697.00\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"61.360","rise":"-3.39%","time":"05\/12","volumn":"2303.03\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"61.510","rise":"-3.15%","time":"05\/15","volumn":"3096.24\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"61.060","rise":"-3.86%","time":"05\/16","volumn":"1812.84\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"59.710","rise":"-5.98%","time":"05\/17","volumn":"3048.77\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"60.960","rise":"-4.02%","time":"05\/18","volumn":"2693.39\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"61.760","rise":"-2.76%","time":"05\/19","volumn":"1938.73\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"62.510","rise":"-1.57%","time":"05\/22","volumn":"1707.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"61.310","rise":"-3.46%","time":"05\/23","volumn":"1238.32\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"60.260","rise":"-5.12%","time":"05\/24","volumn":"1806.80\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"59.760","rise":"-5.90%","time":"05\/25","volumn":"2697.76\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"59.360","rise":"-6.53%","time":"05\/29","volumn":"2216.45\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"59.710","rise":"-5.98%","time":"05\/30","volumn":"1903.85\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"59.010","rise":"-7.09%","time":"05\/31","volumn":"2401.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"58.610","rise":"-7.72%","time":"06\/01","volumn":"1657.10\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"59.760","rise":"-5.90%","time":"06\/02","volumn":"2717.76\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"60.810","rise":"-4.25%","time":"06\/05","volumn":"1754.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"61.110","rise":"-3.78%","time":"06\/06","volumn":"1738.90\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"60.770","rise":"-4.31%","time":"06\/07","volumn":"2344.73\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"61.070","rise":"-3.84%","time":"06\/08","volumn":"1205.70\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"62.720","rise":"-1.24%","time":"06\/09","volumn":"2294.97\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"61.970","rise":"-2.42%","time":"06\/12","volumn":"1432.83\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"61.270","rise":"-3.53%","time":"06\/13","volumn":"1576.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"60.970","rise":"-4.00%","time":"06\/14","volumn":"2033.03\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.520","rise":"-3.13%","time":"06\/15","volumn":"2038.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"61.170","rise":"-3.68%","time":"06\/16","volumn":"1385.66\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"62.170","rise":"-2.11%","time":"06\/19","volumn":"1361.08\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"61.870","rise":"-2.58%","time":"06\/20","volumn":"1287.73\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"61.070","rise":"-3.84%","time":"06\/21","volumn":"985.25\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"59.820","rise":"-5.81%","time":"06\/23","volumn":"1179.80\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"60.820","rise":"-4.24%","time":"06\/26","volumn":"1892.81\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"61.220","rise":"-3.61%","time":"06\/27","volumn":"1018.80\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"61.070","rise":"-3.84%","time":"06\/28","volumn":"682.44\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"60.920","rise":"-4.08%","time":"06\/29","volumn":"1237.36\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"61.620","rise":"-2.98%","time":"06\/30","volumn":"1389.66\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"62.070","rise":"-2.27%","time":"07\/03","volumn":"1347.73\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"62.470","rise":"-1.64%","time":"07\/04","volumn":"1175.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"62.070","rise":"-2.27%","time":"07\/05","volumn":"881.46\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"61.570","rise":"-3.05%","time":"07\/06","volumn":"1111.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"60.670","rise":"-4.47%","time":"07\/07","volumn":"2114.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"60.220","rise":"-5.18%","time":"07\/10","volumn":"1600.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"60.170","rise":"-5.26%","time":"07\/11","volumn":"1352.71\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"59.970","rise":"-5.57%","time":"07\/12","volumn":"913.33\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"60.820","rise":"-4.24%","time":"07\/13","volumn":"1310.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"62.020","rise":"-2.35%","time":"07\/14","volumn":"1781.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"61.170","rise":"-3.68%","time":"07\/18","volumn":"1299.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"61.770","rise":"-2.74%","time":"07\/19","volumn":"1637.40\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"61.870","rise":"-2.58%","time":"07\/20","volumn":"1496.09\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"62.520","rise":"-1.56%","time":"07\/21","volumn":"1110.18\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"62.070","rise":"-2.27%","time":"07\/24","volumn":"1196.64\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"62.570","rise":"-1.48%","time":"07\/25","volumn":"1717.38\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"62.570","rise":"-1.48%","time":"07\/26","volumn":"690.76\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"62.770","rise":"-1.17%","time":"07\/27","volumn":"1265.10\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"62.570","rise":"-1.48%","time":"07\/28","volumn":"1723.20\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"61.670","rise":"-2.90%","time":"07\/31","volumn":"3111.17\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"62.270","rise":"-1.95%","time":"08\/01","volumn":"1230.16\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"61.620","rise":"-2.98%","time":"08\/02","volumn":"735.40\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.220","rise":"-3.61%","time":"08\/03","volumn":"1130.46\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"62.370","rise":"-1.79%","time":"08\/04","volumn":"2072.15\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"62.670","rise":"-1.32%","time":"08\/07","volumn":"1007.20\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"62.470","rise":"-1.64%","time":"08\/08","volumn":"1078.79\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"62.070","rise":"-2.27%","time":"08\/09","volumn":"954.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.420","rise":"-1.72%","time":"08\/10","volumn":"1367.53\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"63.770","rise":"0.41%","time":"08\/11","volumn":"3751.33\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"63.870","rise":"0.57%","time":"08\/14","volumn":"1997.78\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.320","rise":"1.28%","time":"08\/15","volumn":"2468.63\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.120","rise":"-0.61%","time":"08\/16","volumn":"1830.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"62.670","rise":"-1.32%","time":"08\/17","volumn":"1309.54\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"61.770","rise":"-2.74%","time":"08\/18","volumn":"1312.46\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.220","rise":"-3.61%","time":"08\/21","volumn":"2102.11\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.370","rise":"-1.79%","time":"08\/22","volumn":"2545.70\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"62.570","rise":"-1.48%","time":"08\/23","volumn":"1398.14\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"63.020","rise":"-0.77%","time":"08\/24","volumn":"1165.15\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"62.920","rise":"-0.93%","time":"08\/25","volumn":"1127.57\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"63.220","rise":"-0.46%","time":"08\/28","volumn":"1525.44\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"63.570","rise":"0.09%","time":"08\/29","volumn":"1346.41\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"63.670","rise":"0.25%","time":"08\/30","volumn":"1594.76\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.670","rise":"1.83%","time":"08\/31","volumn":"2690.97\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.450","rise":"3.05%","time":"09\/04","volumn":"2248.70\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.050","rise":"2.42%","time":"09\/05","volumn":"1167.80\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"64.900","rise":"2.19%","time":"09\/06","volumn":"716.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"65.000","rise":"2.35%","time":"09\/07","volumn":"999.85\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.050","rise":"2.42%","time":"09\/11","volumn":"1186.94\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"65.100","rise":"2.50%","time":"09\/12","volumn":"1222.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"65.200","rise":"2.66%","time":"09\/13","volumn":"784.69\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"66.050","rise":"4.00%","time":"09\/14","volumn":"1913.65\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"67.250","rise":"5.89%","time":"09\/15","volumn":"2358.87\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"66.650","rise":"4.94%","time":"09\/18","volumn":"1267.14\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"68.050","rise":"7.15%","time":"09\/19","volumn":"1805.76\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"67.700","rise":"6.60%","time":"09\/20","volumn":"1225.59\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"68.050","rise":"7.15%","time":"09\/21","volumn":"2715.30\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"68.200","rise":"7.38%","time":"09\/22","volumn":"1194.30\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"66.950","rise":"5.42%","time":"09\/25","volumn":"1723.19\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"65.700","rise":"3.45%","time":"09\/26","volumn":"2028.89\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"66.300","rise":"4.39%","time":"09\/27","volumn":"1489.28\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"65.450","rise":"3.05%","time":"09\/28","volumn":"1107.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"65.700","rise":"3.45%","time":"09\/29","volumn":"782.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"64.550","rise":"1.64%","time":"10\/03","volumn":"966.88\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"64.200","rise":"1.09%","time":"10\/04","volumn":"819.91\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"64.250","rise":"1.17%","time":"10\/05","volumn":"439.72\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"64.750","rise":"1.95%","time":"10\/06","volumn":"399.97\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"65.150","rise":"2.58%","time":"10\/09","volumn":"774.17\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"65.000","rise":"2.35%","time":"10\/10","volumn":"1195.29\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.750","rise":"1.95%","time":"10\/11","volumn":"1432.23\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"64.700","rise":"1.87%","time":"10\/12","volumn":"1606.85\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"64.600","rise":"1.72%","time":"10\/13","volumn":"1199.31\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"64.850","rise":"2.11%","time":"10\/16","volumn":"1369.39\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"65.200","rise":"2.66%","time":"10\/17","volumn":"1428.30\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"65.850","rise":"3.68%","time":"10\/18","volumn":"1426.06\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"65.100","rise":"2.50%","time":"10\/19","volumn":"1713.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"64.250","rise":"1.17%","time":"10\/20","volumn":"1601.78\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"63.350","rise":"-0.25%","time":"10\/24","volumn":"2096.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"62.000","rise":"-2.38%","time":"10\/25","volumn":"3798.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"62.800","rise":"-1.12%","time":"10\/26","volumn":"2590.53\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"62.850","rise":"-1.04%","time":"10\/27","volumn":"1754.68\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"61.950","rise":"-2.46%","time":"10\/30","volumn":"2118.94\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"61.950","rise":"-2.46%","time":"10\/31","volumn":"1286.51\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"62.050","rise":"-2.30%","time":"11\/01","volumn":"888.77\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"62.550","rise":"-1.51%","time":"11\/02","volumn":"743.01\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"62.450","rise":"-1.67%","time":"11\/03","volumn":"1400.29\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"62.350","rise":"-1.83%","time":"11\/06","volumn":"2126.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"62.050","rise":"-2.30%","time":"11\/07","volumn":"1513.01\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"61.850","rise":"-2.61%","time":"11\/08","volumn":"1094.89\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"62.350","rise":"-1.83%","time":"11\/09","volumn":"1061.07\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"61.650","rise":"-2.93%","time":"11\/10","volumn":"754.11\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"62.250","rise":"-1.98%","time":"11\/13","volumn":"748.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"62.150","rise":"-2.14%","time":"11\/14","volumn":"862.36\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"63.400","rise":"-0.17%","time":"11\/15","volumn":"1480.73\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"63.300","rise":"-0.33%","time":"11\/16","volumn":"1099.27\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"62.400","rise":"-1.75%","time":"11\/17","volumn":"1156.17\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"62.800","rise":"-1.12%","time":"11\/20","volumn":"1519.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"62.750","rise":"-1.20%","time":"11\/21","volumn":"1178.04\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"62.800","rise":"-1.12%","time":"11\/22","volumn":"1043.67\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"63.550","rise":"0.06%","time":"11\/23","volumn":"876.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"63.350","rise":"-0.25%","time":"11\/24","volumn":"949.27\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"63.400","rise":"-0.17%","time":"11\/27","volumn":"1110.09\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"62.500","rise":"-1.59%","time":"11\/28","volumn":"1145.27\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"62.500","rise":"-1.59%","time":"11\/29","volumn":"2044.08\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"63.300","rise":"-0.33%","time":"11\/30","volumn":"1753.63\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"62.350","rise":"-1.83%","time":"12\/01","volumn":"1976.66\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"62.850","rise":"-1.04%","time":"12\/04","volumn":"1193.22\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"62.100","rise":"-2.22%","time":"12\/05","volumn":"1501.38\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"62.900","rise":"-0.96%","time":"12\/06","volumn":"1339.28\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"62.600","rise":"-1.43%","time":"12\/07","volumn":"1283.28\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"62.350","rise":"-1.83%","time":"12\/08","volumn":"610.54\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"62.250","rise":"-1.98%","time":"12\/11","volumn":"927.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"62.200","rise":"-2.06%","time":"12\/12","volumn":"1315.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"61.950","rise":"-2.46%","time":"12\/13","volumn":"1009.01\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"62.300","rise":"-1.91%","time":"12\/14","volumn":"1135.01\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"62.150","rise":"-2.14%","time":"12\/15","volumn":"2004.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"61.650","rise":"-2.93%","time":"12\/18","volumn":"1813.19\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"61.450","rise":"-3.24%","time":"12\/19","volumn":"1514.53\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"61.550","rise":"-3.09%","time":"12\/20","volumn":"1268.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"61.600","rise":"-3.01%","time":"12\/21","volumn":"868.49\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"61.750","rise":"-2.77%","time":"12\/22","volumn":"2038.95\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"63.450","rise":"-0.09%","time":"12\/27","volumn":"2991.40\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"64.150","rise":"1.01%","time":"12\/28","volumn":"2114.55\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"64.800","rise":"2.03%","time":"12\/29","volumn":"2066.93\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"64.250","rise":"1.17%","time":"01\/02","volumn":"1445.35\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"64.000","rise":"0.77%","time":"01\/03","volumn":"1635.64\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"64.050","rise":"0.85%","time":"01\/04","volumn":"1394.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"65.800","rise":"3.61%","time":"01\/05","volumn":"2947.03\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"65.400","rise":"2.98%","time":"01\/08","volumn":"2021.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"65.600","rise":"3.29%","time":"01\/09","volumn":"1588.90\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"65.250","rise":"2.74%","time":"01\/10","volumn":"1181.49\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"65.050","rise":"2.42%","time":"01\/11","volumn":"1079.81\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"65.100","rise":"2.50%","time":"01\/12","volumn":"734.23\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"65.750","rise":"3.53%","time":"01\/15","volumn":"997.32\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"66.150","rise":"4.16%","time":"01\/16","volumn":"1776.85\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"64.900","rise":"2.19%","time":"01\/17","volumn":"1946.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.050","rise":"2.42%","time":"01\/18","volumn":"1709.81\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"64.950","rise":"2.27%","time":"01\/19","volumn":"1204.02\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"63.800","rise":"0.46%","time":"01\/22","volumn":"2034.38\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"63.850","rise":"0.54%","time":"01\/23","volumn":"1623.69\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.100","rise":"4.08%","time":"01\/24","volumn":"2161.34\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"67.650","rise":"6.52%","time":"01\/25","volumn":"3676.01\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.350","rise":"6.05%","time":"01\/26","volumn":"2377.47\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.700","rise":"6.60%","time":"01\/29","volumn":"2128.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.250","rise":"5.89%","time":"01\/30","volumn":"1428.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"66.450","rise":"4.63%","time":"01\/31","volumn":"1985.43\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"65.700","rise":"3.45%","time":"02\/01","volumn":"1100.43\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.500","rise":"4.71%","time":"02\/02","volumn":"1603.43\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.050","rise":"4.00%","time":"02\/05","volumn":"1596.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.750","rise":"5.10%","time":"02\/06","volumn":"1515.05\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.650","rise":"4.94%","time":"02\/07","volumn":"1520.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"67.050","rise":"5.57%","time":"02\/08","volumn":"1436.17\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"66.400","rise":"4.55%","time":"02\/09","volumn":"476.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"66.350","rise":"4.47%","time":"02\/14","volumn":"467.48\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"66.200","rise":"4.24%","time":"02\/15","volumn":"456.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"66.550","rise":"4.79%","time":"02\/16","volumn":"567.21\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"67.400","rise":"6.13%","time":"02\/19","volumn":"1688.77\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"67.700","rise":"6.60%","time":"02\/20","volumn":"2087.06\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"67.850","rise":"6.83%","time":"02\/21","volumn":"2408.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"69.000","rise":"8.64%","time":"02\/22","volumn":"2175.71\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"67.850","rise":"6.83%","time":"02\/23","volumn":"1958.62\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"66.800","rise":"5.18%","time":"02\/26","volumn":"1791.12\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"67.000","rise":"5.50%","time":"02\/27","volumn":"1692.15\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.750","rise":"5.10%","time":"02\/28","volumn":"1530.69\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"65.800","rise":"3.61%","time":"02\/29","volumn":"2216.76\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"65.500","rise":"3.13%","time":"03\/01","volumn":"2225.67\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"66.900","rise":"5.34%","time":"03\/04","volumn":"2801.71\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"66.850","rise":"5.26%","time":"03\/05","volumn":"2607.42\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.050","rise":"7.15%","time":"03\/06","volumn":"2085.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"67.450","rise":"6.20%","time":"03\/07","volumn":"1488.89\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"67.700","rise":"6.60%","time":"03\/08","volumn":"2003.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"67.500","rise":"6.28%","time":"03\/11","volumn":"1915.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.500","rise":"6.28%","time":"03\/12","volumn":"2329.98\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"66.950","rise":"5.42%","time":"03\/13","volumn":"2247.92\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"66.750","rise":"5.10%","time":"03\/14","volumn":"1563.55\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"66.200","rise":"4.24%","time":"03\/15","volumn":"2134.78\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"66.050","rise":"4.00%","time":"03\/18","volumn":"2030.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"66.050","rise":"4.00%","time":"03\/19","volumn":"1514.80\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"66.050","rise":"4.00%","time":"03\/20","volumn":"1942.17\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"66.850","rise":"5.26%","time":"03\/21","volumn":"1961.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"5.89%","time":"03\/22","volumn":"2922.13\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.750","rise":"5.10%","time":"03\/25","volumn":"1952.74\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"6.28%","time":"03\/26","volumn":"1681.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"5.65%","time":"03\/27","volumn":"1712.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"5.34%","time":"03\/28","volumn":"1402.65\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"67.750","rise":"6.68%","time":"04\/02","volumn":"2033.92\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"67.550","rise":"6.36%","time":"04\/03","volumn":"1389.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"67.150","rise":"5.73%","time":"04\/05","volumn":"700.91\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"67.900","rise":"6.91%","time":"04\/08","volumn":"1800.25\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"68.050","rise":"7.15%","time":"04\/09","volumn":"1182.92\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"68.950","rise":"8.57%","time":"04\/10","volumn":"1725.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"68.700","rise":"8.17%","time":"04\/11","volumn":"1594.08\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"67.900","rise":"6.91%","time":"04\/12","volumn":"1775.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.450","rise":"7.78%","time":"04\/15","volumn":"1827.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.850","rise":"6.83%","time":"04\/16","volumn":"1703.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.850","rise":"8.41%","time":"04\/17","volumn":"2292.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.750","rise":"8.25%","time":"04\/18","volumn":"1782.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"8.64%","time":"04\/19","volumn":"1359.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"9.83%","time":"04\/22","volumn":"2392.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"9.51%","time":"04\/23","volumn":"2310.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"10.93%","time":"04\/24","volumn":"2639.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"11.48%","time":"04\/25","volumn":"1868.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.050","rise":"11.87%","time":"04\/26","volumn":"2420.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.650","rise":"9.67%","time":"04\/29","volumn":"3349.64\u4e07"}],"points":"240"}}
中国移动(00941)股票股价,实时行情,新闻,财报数据 新浪财经 新浪网
新浪财经-港股频道为您提供中国移动(00941)股票股价,实时行情,新闻,财报,研究报告,财务指标分析等与中国移动(00941)股票相关的信息与服务.
中国移动(00941)股票价格 行情 走势图 东方财富网
- 意见反馈
- 页面反馈