360搜索

{"amount":"110.82\u4ebf","changeAmount":"1.400","close":"393.600","currentPrice":"395.000","currenttime":"2024-05-17 16:00:00","e":{"@attributes":{"datetime":"2024-05-17 16:00:00","e1":"395.000","e2":"1.400","e3":"(0.36%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/09","05\/10","05\/13","05\/14","05\/16"]},"cy":{"o":["396.600","387.200","377.800","368.400","359.000"]},"cyrate":{"o":["10.47%","7.86%","5.24%","2.62%","0.00%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"359.000","rise":"0","time":"09:35","volumn":"126.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"359.000","rise":"0.00%","time":"09:40","volumn":"51.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.000","rise":"0.84%","time":"09:45","volumn":"55.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"361.200","rise":"0.61%","time":"09:50","volumn":"26.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.200","rise":"0.89%","time":"09:55","volumn":"28.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.400","rise":"0.95%","time":"10:00","volumn":"69.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"363.000","rise":"1.11%","time":"10:05","volumn":"33.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.800","rise":"1.06%","time":"10:10","volumn":"42.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.800","rise":"1.06%","time":"10:15","volumn":"24.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.200","rise":"0.89%","time":"10:20","volumn":"25.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.800","rise":"1.06%","time":"10:25","volumn":"14.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"361.800","rise":"0.78%","time":"10:30","volumn":"25.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.800","rise":"1.06%","time":"10:35","volumn":"17.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"363.400","rise":"1.23%","time":"10:40","volumn":"12.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.800","rise":"1.06%","time":"10:45","volumn":"31.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.600","rise":"1.00%","time":"10:50","volumn":"18.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.200","rise":"0.89%","time":"10:55","volumn":"14.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"362.800","rise":"1.06%","time":"11:00","volumn":"21.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"363.200","rise":"1.17%","time":"11:05","volumn":"16.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"364.000","rise":"1.39%","time":"11:10","volumn":"25.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"364.200","rise":"1.45%","time":"11:15","volumn":"13.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"11:20","volumn":"34.28\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.200","rise":"1.73%","time":"11:25","volumn":"45.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"11:30","volumn":"21.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.200","rise":"1.73%","time":"11:35","volumn":"16.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"11:40","volumn":"10.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"11:45","volumn":"11.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"11:50","volumn":"15.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.000","rise":"1.67%","time":"11:55","volumn":"20.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.200","rise":"1.73%","time":"12:00","volumn":"8.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"364.600","rise":"1.56%","time":"13:05","volumn":"23.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"364.600","rise":"1.56%","time":"13:10","volumn":"20.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.200","rise":"1.73%","time":"13:15","volumn":"8.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"13:20","volumn":"5.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.200","rise":"1.73%","time":"13:25","volumn":"8.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"364.600","rise":"1.56%","time":"13:30","volumn":"21.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.000","rise":"1.67%","time":"13:35","volumn":"11.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"13:40","volumn":"14.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"13:45","volumn":"10.67\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"13:50","volumn":"13.54\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.200","rise":"1.73%","time":"13:55","volumn":"4.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"364.200","rise":"1.45%","time":"14:00","volumn":"13.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"363.000","rise":"1.11%","time":"14:05","volumn":"33.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"363.800","rise":"1.34%","time":"14:10","volumn":"19.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"363.400","rise":"1.23%","time":"14:15","volumn":"12.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"364.200","rise":"1.45%","time":"14:20","volumn":"10.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.000","rise":"1.67%","time":"14:25","volumn":"10.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.000","rise":"1.67%","time":"14:30","volumn":"10.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.200","rise":"1.73%","time":"14:35","volumn":"15.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"364.800","rise":"1.62%","time":"14:40","volumn":"12.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.600","rise":"1.84%","time":"14:45","volumn":"22.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"14:50","volumn":"9.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.600","rise":"1.84%","time":"14:55","volumn":"33.89\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.400","rise":"1.78%","time":"15:00","volumn":"17.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.200","rise":"1.73%","time":"15:05","volumn":"7.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.600","rise":"1.84%","time":"15:10","volumn":"14.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.800","rise":"1.89%","time":"15:15","volumn":"17.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.800","rise":"1.89%","time":"15:20","volumn":"11.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.600","rise":"1.84%","time":"15:25","volumn":"14.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.600","rise":"1.84%","time":"15:30","volumn":"9.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.200","rise":"1.73%","time":"15:35","volumn":"30.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.800","rise":"1.89%","time":"15:40","volumn":"32.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.800","rise":"1.89%","time":"15:45","volumn":"19.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.800","rise":"1.89%","time":"15:50","volumn":"33.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"365.800","rise":"1.89%","time":"15:55","volumn":"37.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"2.06%","time":"16:00","volumn":"131.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"369.000","rise":"2.79%","time":"09:35","volumn":"161.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"369.200","rise":"2.84%","time":"09:40","volumn":"42.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"369.400","rise":"2.90%","time":"09:45","volumn":"49.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.200","rise":"2.01%","time":"09:50","volumn":"43.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"364.200","rise":"1.45%","time":"09:55","volumn":"58.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"362.600","rise":"1.00%","time":"10:00","volumn":"55.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"362.800","rise":"1.06%","time":"10:05","volumn":"48.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"363.000","rise":"1.11%","time":"10:10","volumn":"51.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"362.400","rise":"0.95%","time":"10:15","volumn":"45.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"363.600","rise":"1.28%","time":"10:20","volumn":"24.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"364.200","rise":"1.45%","time":"10:25","volumn":"19.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"364.400","rise":"1.50%","time":"10:30","volumn":"37.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"364.000","rise":"1.39%","time":"10:35","volumn":"14.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"365.000","rise":"1.67%","time":"10:40","volumn":"13.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"365.600","rise":"1.84%","time":"10:45","volumn":"25.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.400","rise":"2.06%","time":"10:50","volumn":"30.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.600","rise":"2.12%","time":"10:55","volumn":"15.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"365.800","rise":"1.89%","time":"11:00","volumn":"7.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.400","rise":"2.06%","time":"11:05","volumn":"10.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"365.600","rise":"1.84%","time":"11:10","volumn":"12.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.000","rise":"1.95%","time":"11:15","volumn":"12.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"365.600","rise":"1.84%","time":"11:20","volumn":"15.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.000","rise":"1.95%","time":"11:25","volumn":"14.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.400","rise":"2.06%","time":"11:30","volumn":"7.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.200","rise":"2.28%","time":"11:35","volumn":"16.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.800","rise":"2.17%","time":"11:40","volumn":"16.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.400","rise":"2.06%","time":"11:45","volumn":"12.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.600","rise":"2.12%","time":"11:50","volumn":"5.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.000","rise":"2.23%","time":"11:55","volumn":"8.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.600","rise":"2.12%","time":"12:00","volumn":"8.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.200","rise":"2.56%","time":"13:05","volumn":"32.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.200","rise":"2.56%","time":"13:10","volumn":"12.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.800","rise":"2.73%","time":"13:15","volumn":"32.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.400","rise":"2.62%","time":"13:20","volumn":"11.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.600","rise":"2.67%","time":"13:25","volumn":"13.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.600","rise":"2.67%","time":"13:30","volumn":"23.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.000","rise":"2.51%","time":"13:35","volumn":"14.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.000","rise":"2.51%","time":"13:40","volumn":"18.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.400","rise":"2.34%","time":"13:45","volumn":"8.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.200","rise":"2.56%","time":"13:50","volumn":"11.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.800","rise":"2.45%","time":"13:55","volumn":"11.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.800","rise":"2.17%","time":"14:00","volumn":"10.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"366.600","rise":"2.12%","time":"14:05","volumn":"15.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.000","rise":"2.23%","time":"14:10","volumn":"9.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.400","rise":"2.34%","time":"14:15","volumn":"16.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.800","rise":"2.45%","time":"14:20","volumn":"36.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"2.40%","time":"14:25","volumn":"8.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"2.40%","time":"14:30","volumn":"11.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"2.40%","time":"14:35","volumn":"8.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"2.40%","time":"14:40","volumn":"14.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"2.40%","time":"14:45","volumn":"13.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.200","rise":"2.28%","time":"14:50","volumn":"16.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.200","rise":"2.28%","time":"14:55","volumn":"10.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.400","rise":"2.34%","time":"15:00","volumn":"7.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.200","rise":"2.56%","time":"15:05","volumn":"30.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.400","rise":"2.62%","time":"15:10","volumn":"11.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.200","rise":"2.56%","time":"15:15","volumn":"18.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.200","rise":"2.56%","time":"15:20","volumn":"8.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.200","rise":"2.56%","time":"15:25","volumn":"12.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.800","rise":"2.45%","time":"15:30","volumn":"14.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.800","rise":"2.45%","time":"15:35","volumn":"9.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.000","rise":"2.51%","time":"15:40","volumn":"18.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.800","rise":"2.45%","time":"15:45","volumn":"10.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.400","rise":"2.34%","time":"15:50","volumn":"22.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"368.000","rise":"2.51%","time":"15:55","volumn":"35.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"2.40%","time":"16:00","volumn":"121.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"366.000","rise":"1.95%","time":"09:35","volumn":"149.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"369.600","rise":"2.95%","time":"09:40","volumn":"76.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"367.200","rise":"2.28%","time":"09:45","volumn":"42.29\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"366.600","rise":"2.12%","time":"09:50","volumn":"35.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"367.600","rise":"2.40%","time":"09:55","volumn":"32.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"368.600","rise":"2.67%","time":"10:00","volumn":"30.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"368.200","rise":"2.56%","time":"10:05","volumn":"32.94\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"369.800","rise":"3.01%","time":"10:10","volumn":"43.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"370.200","rise":"3.12%","time":"10:15","volumn":"23.88\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"372.600","rise":"3.79%","time":"10:20","volumn":"101.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"372.000","rise":"3.62%","time":"10:25","volumn":"45.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"372.200","rise":"3.68%","time":"10:30","volumn":"33.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.400","rise":"4.01%","time":"10:35","volumn":"70.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"4.40%","time":"10:40","volumn":"79.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"376.200","rise":"4.79%","time":"10:45","volumn":"57.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"375.800","rise":"4.68%","time":"10:50","volumn":"103.09\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"376.000","rise":"4.74%","time":"10:55","volumn":"44.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.200","rise":"4.23%","time":"11:00","volumn":"34.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.400","rise":"4.29%","time":"11:05","volumn":"32.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.400","rise":"4.29%","time":"11:10","volumn":"13.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.800","rise":"4.12%","time":"11:15","volumn":"17.84\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.400","rise":"4.29%","time":"11:20","volumn":"19.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.200","rise":"4.23%","time":"11:25","volumn":"23.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.600","rise":"4.35%","time":"11:30","volumn":"15.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.200","rise":"3.96%","time":"11:35","volumn":"9.96\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"372.600","rise":"3.79%","time":"11:40","volumn":"9.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"372.600","rise":"3.79%","time":"11:45","volumn":"8.52\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.000","rise":"3.90%","time":"11:50","volumn":"11.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"372.600","rise":"3.79%","time":"11:55","volumn":"8.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"372.600","rise":"3.79%","time":"12:00","volumn":"10.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.400","rise":"4.01%","time":"13:05","volumn":"34.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.200","rise":"3.96%","time":"13:10","volumn":"16.84\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"372.800","rise":"3.84%","time":"13:15","volumn":"14.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.000","rise":"3.90%","time":"13:20","volumn":"14.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.200","rise":"4.23%","time":"13:25","volumn":"30.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.200","rise":"4.23%","time":"13:30","volumn":"20.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.800","rise":"4.12%","time":"13:35","volumn":"33.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.400","rise":"4.01%","time":"13:40","volumn":"17.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.200","rise":"3.96%","time":"13:45","volumn":"13.62\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.600","rise":"4.07%","time":"13:50","volumn":"20.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.800","rise":"4.12%","time":"13:55","volumn":"19.87\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.200","rise":"4.23%","time":"14:00","volumn":"17.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.800","rise":"4.12%","time":"14:05","volumn":"10.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.800","rise":"4.12%","time":"14:10","volumn":"18.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.600","rise":"4.07%","time":"14:15","volumn":"16.83\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.000","rise":"3.90%","time":"14:20","volumn":"15.04\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.200","rise":"3.96%","time":"14:25","volumn":"15.96\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.400","rise":"4.01%","time":"14:30","volumn":"24.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.600","rise":"4.07%","time":"14:35","volumn":"21.42\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.200","rise":"4.23%","time":"14:40","volumn":"19.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.400","rise":"4.29%","time":"14:45","volumn":"10.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"4.40%","time":"14:50","volumn":"25.94\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.600","rise":"4.35%","time":"14:55","volumn":"11.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.200","rise":"4.23%","time":"15:00","volumn":"20.28\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.400","rise":"4.01%","time":"15:05","volumn":"20.42\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.000","rise":"3.90%","time":"15:10","volumn":"12.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.400","rise":"4.01%","time":"15:15","volumn":"15.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.800","rise":"4.12%","time":"15:20","volumn":"13.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.200","rise":"4.23%","time":"15:25","volumn":"16.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.600","rise":"4.07%","time":"15:30","volumn":"16.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.800","rise":"4.12%","time":"15:35","volumn":"12.94\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"373.800","rise":"4.12%","time":"15:40","volumn":"13.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.000","rise":"4.18%","time":"15:45","volumn":"23.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.600","rise":"4.35%","time":"15:50","volumn":"49.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.600","rise":"4.35%","time":"15:55","volumn":"31.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"4.40%","time":"16:00","volumn":"150.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"381.000","rise":"6.13%","time":"09:35","volumn":"279.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.800","rise":"5.52%","time":"09:40","volumn":"73.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"380.400","rise":"5.96%","time":"09:45","volumn":"43.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"380.000","rise":"5.85%","time":"09:50","volumn":"43.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"380.800","rise":"6.07%","time":"09:55","volumn":"41.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"380.800","rise":"6.07%","time":"10:00","volumn":"48.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"379.200","rise":"5.63%","time":"10:05","volumn":"33.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"379.800","rise":"5.79%","time":"10:10","volumn":"32.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"379.800","rise":"5.79%","time":"10:15","volumn":"33.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"380.200","rise":"5.91%","time":"10:20","volumn":"27.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"380.400","rise":"5.96%","time":"10:25","volumn":"31.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"379.800","rise":"5.79%","time":"10:30","volumn":"27.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.600","rise":"5.18%","time":"10:35","volumn":"75.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"10:40","volumn":"34.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.200","rise":"5.35%","time":"10:45","volumn":"19.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"375.800","rise":"4.68%","time":"10:50","volumn":"52.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.600","rise":"5.18%","time":"10:55","volumn":"30.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.200","rise":"5.07%","time":"11:00","volumn":"22.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.400","rise":"4.85%","time":"11:05","volumn":"18.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.200","rise":"5.35%","time":"11:10","volumn":"16.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.600","rise":"5.18%","time":"11:15","volumn":"21.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.800","rise":"4.96%","time":"11:20","volumn":"33.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.600","rise":"4.90%","time":"11:25","volumn":"27.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.200","rise":"4.79%","time":"11:30","volumn":"11.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"375.200","rise":"4.51%","time":"11:35","volumn":"20.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.200","rise":"4.79%","time":"11:40","volumn":"13.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.200","rise":"4.79%","time":"11:45","volumn":"9.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.400","rise":"4.85%","time":"11:50","volumn":"10.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.400","rise":"4.85%","time":"11:55","volumn":"10.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.400","rise":"4.85%","time":"12:00","volumn":"5.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"376.800","rise":"4.96%","time":"13:05","volumn":"60.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.600","rise":"5.18%","time":"13:10","volumn":"17.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.000","rise":"5.29%","time":"13:15","volumn":"29.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.200","rise":"5.35%","time":"13:20","volumn":"16.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"379.600","rise":"5.74%","time":"13:25","volumn":"41.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"379.000","rise":"5.57%","time":"13:30","volumn":"19.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"13:35","volumn":"15.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"13:40","volumn":"12.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.000","rise":"5.29%","time":"13:45","volumn":"18.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.200","rise":"5.35%","time":"13:50","volumn":"12.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.600","rise":"5.18%","time":"13:55","volumn":"15.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.600","rise":"5.18%","time":"14:00","volumn":"11.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.600","rise":"5.18%","time":"14:05","volumn":"14.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.800","rise":"5.24%","time":"14:10","volumn":"18.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"377.800","rise":"5.24%","time":"14:15","volumn":"8.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.000","rise":"5.29%","time":"14:20","volumn":"31.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.000","rise":"5.29%","time":"14:25","volumn":"12.68\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.200","rise":"5.35%","time":"14:30","volumn":"8.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.000","rise":"5.29%","time":"14:35","volumn":"20.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.200","rise":"5.35%","time":"14:40","volumn":"13.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"14:45","volumn":"22.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.600","rise":"5.46%","time":"14:50","volumn":"9.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"379.000","rise":"5.57%","time":"14:55","volumn":"16.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.600","rise":"5.46%","time":"15:00","volumn":"90.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.600","rise":"5.46%","time":"15:05","volumn":"24.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.200","rise":"5.35%","time":"15:10","volumn":"23.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"15:15","volumn":"11.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"15:20","volumn":"12.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.200","rise":"5.35%","time":"15:25","volumn":"19.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.600","rise":"5.46%","time":"15:30","volumn":"15.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"15:35","volumn":"12.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"15:40","volumn":"35.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"15:45","volumn":"22.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"15:50","volumn":"36.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.600","rise":"5.46%","time":"15:55","volumn":"40.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"5.40%","time":"16:00","volumn":"219.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"395.600","rise":"10.19%","time":"09:35","volumn":"1301.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"395.400","rise":"10.14%","time":"09:40","volumn":"329.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"396.600","rise":"10.47%","time":"09:45","volumn":"419.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"395.800","rise":"10.25%","time":"09:50","volumn":"243.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"09:55","volumn":"159.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"395.200","rise":"10.08%","time":"10:00","volumn":"124.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"10:05","volumn":"71.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"10:10","volumn":"86.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.400","rise":"9.58%","time":"10:15","volumn":"68.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"10:20","volumn":"85.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.000","rise":"9.47%","time":"10:25","volumn":"49.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"10:30","volumn":"75.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"10:35","volumn":"71.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.600","rise":"9.92%","time":"10:40","volumn":"57.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.800","rise":"9.97%","time":"10:45","volumn":"58.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"10:50","volumn":"66.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"395.000","rise":"10.03%","time":"10:55","volumn":"58.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"395.600","rise":"10.19%","time":"11:00","volumn":"90.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"395.400","rise":"10.14%","time":"11:05","volumn":"39.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"395.200","rise":"10.08%","time":"11:10","volumn":"40.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.600","rise":"9.92%","time":"11:15","volumn":"60.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"11:20","volumn":"48.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"11:25","volumn":"42.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.600","rise":"9.92%","time":"11:30","volumn":"37.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"11:35","volumn":"40.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"11:40","volumn":"19.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.600","rise":"9.92%","time":"11:45","volumn":"29.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"11:50","volumn":"46.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.600","rise":"9.92%","time":"11:55","volumn":"32.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"12:00","volumn":"25.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.800","rise":"9.69%","time":"13:05","volumn":"120.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.400","rise":"9.58%","time":"13:10","volumn":"48.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.400","rise":"9.58%","time":"13:15","volumn":"59.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.400","rise":"9.58%","time":"13:20","volumn":"44.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.000","rise":"9.75%","time":"13:25","volumn":"37.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"13:30","volumn":"36.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.800","rise":"9.69%","time":"13:35","volumn":"51.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"13:40","volumn":"47.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.000","rise":"9.75%","time":"13:45","volumn":"63.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"13:50","volumn":"30.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"13:55","volumn":"59.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"14:00","volumn":"42.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"14:05","volumn":"55.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"14:10","volumn":"39.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.600","rise":"9.92%","time":"14:15","volumn":"37.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.800","rise":"9.97%","time":"14:20","volumn":"49.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.200","rise":"9.81%","time":"14:25","volumn":"59.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"394.400","rise":"9.86%","time":"14:30","volumn":"44.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.200","rise":"9.53%","time":"14:35","volumn":"65.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.200","rise":"9.53%","time":"14:40","volumn":"46.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"9.64%","time":"14:45","volumn":"39.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.400","rise":"9.58%","time":"14:50","volumn":"32.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.800","rise":"9.69%","time":"14:55","volumn":"27.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"9.64%","time":"15:00","volumn":"34.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"9.64%","time":"15:05","volumn":"24.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.400","rise":"9.58%","time":"15:10","volumn":"60.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.800","rise":"9.69%","time":"15:15","volumn":"38.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.400","rise":"9.58%","time":"15:20","volumn":"44.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.000","rise":"9.47%","time":"15:25","volumn":"29.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.200","rise":"9.53%","time":"15:30","volumn":"42.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.200","rise":"9.53%","time":"15:35","volumn":"35.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.200","rise":"9.53%","time":"15:40","volumn":"23.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.200","rise":"9.53%","time":"15:45","volumn":"52.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.400","rise":"9.58%","time":"15:50","volumn":"46.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.400","rise":"9.58%","time":"15:55","volumn":"47.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"9.64%","time":"16:00","volumn":"345.85\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"19553.61","ratio":"0.91%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4046.00","ratio":"1.22%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6934.70","ratio":"0.92%"}],"marketCapitalization":"37206.99\u4ebf","maxPrice":"400.200","minPrice":"394.200","monthlyTendency":{"cx":{"o":["2024\/04\/17","2024\/05\/16"]},"cy":{"o":["393.600","369.550","345.500","321.450","297.400"]},"cyrate":{"o":["32.35%","24.51%","16.68%","8.84%","1.01%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"297.400","rise":"0","time":"04\/17","volumn":"1441.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"301.000","rise":"1.21%","time":"04\/18","volumn":"1905.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.400","rise":"1.01%","time":"04\/19","volumn":"1947.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.000","rise":"6.59%","time":"04\/22","volumn":"4113.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.000","rise":"10.63%","time":"04\/23","volumn":"4382.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.800","rise":"14.59%","time":"04\/24","volumn":"4147.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"336.000","rise":"12.98%","time":"04\/25","volumn":"2772.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"345.000","rise":"16.01%","time":"04\/26","volumn":"2959.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"344.200","rise":"15.74%","time":"04\/29","volumn":"2541.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"343.800","rise":"15.60%","time":"04\/30","volumn":"1595.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"357.000","rise":"20.04%","time":"05\/02","volumn":"2247.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"361.000","rise":"21.39%","time":"05\/03","volumn":"2359.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"23.34%","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"21.86%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"20.38%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"23.20%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"23.60%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"26.03%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"27.24%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"32.35%","time":"05\/16","volumn":"5843.08\u4e07"}],"points":"20"},"open":"397.000","priceChangeRatio":"0.36%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u817e\u8baf\u63a7\u80a1","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["400.200","398.800","397.400","396.000","394.600"]},"cyrate":{"o":["1.68%","1.32%","0.97%","0.61%","0.25%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.000","rise":"0.86%","time":"09:30","volumn":"145.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.400","rise":"1.22%","time":"09:31","volumn":"252.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.200","rise":"1.42%","time":"09:32","volumn":"283.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.000","rise":"1.37%","time":"09:33","volumn":"329.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.800","rise":"1.32%","time":"09:34","volumn":"355.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.000","rise":"1.37%","time":"09:35","volumn":"372.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.600","rise":"1.52%","time":"09:36","volumn":"414.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.400","rise":"1.47%","time":"09:37","volumn":"446.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:38","volumn":"476.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:39","volumn":"538.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.200","rise":"1.68%","time":"09:40","volumn":"556.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.600","rise":"1.52%","time":"09:41","volumn":"580.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.000","rise":"1.63%","time":"09:42","volumn":"604.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:43","volumn":"613.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:44","volumn":"622.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.000","rise":"1.63%","time":"09:45","volumn":"641.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.000","rise":"1.63%","time":"09:46","volumn":"654.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.000","rise":"1.63%","time":"09:47","volumn":"670.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.000","rise":"1.63%","time":"09:48","volumn":"680.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.000","rise":"1.63%","time":"09:49","volumn":"695.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.200","rise":"1.68%","time":"09:50","volumn":"708.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:51","volumn":"725.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.600","rise":"1.52%","time":"09:52","volumn":"741.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:53","volumn":"751.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:54","volumn":"761.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.000","rise":"1.63%","time":"09:55","volumn":"771.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:56","volumn":"791.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:57","volumn":"798.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.800","rise":"1.58%","time":"09:58","volumn":"806.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.600","rise":"1.52%","time":"09:59","volumn":"810.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"400.000","rise":"1.63%","time":"10:00","volumn":"817.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.400","rise":"1.47%","time":"10:01","volumn":"846.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.200","rise":"1.42%","time":"10:02","volumn":"860.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.800","rise":"1.32%","time":"10:03","volumn":"869.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.000","rise":"1.12%","time":"10:04","volumn":"885.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.800","rise":"1.07%","time":"10:05","volumn":"901.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.200","rise":"1.17%","time":"10:06","volumn":"911.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.400","rise":"1.22%","time":"10:07","volumn":"915.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.800","rise":"1.32%","time":"10:08","volumn":"925.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.600","rise":"1.27%","time":"10:09","volumn":"935.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.200","rise":"1.42%","time":"10:10","volumn":"946.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.200","rise":"1.42%","time":"10:11","volumn":"951.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.600","rise":"1.27%","time":"10:12","volumn":"962.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.600","rise":"1.27%","time":"10:13","volumn":"966.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.600","rise":"1.27%","time":"10:14","volumn":"979.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.000","rise":"1.37%","time":"10:15","volumn":"991.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.000","rise":"1.37%","time":"10:16","volumn":"996.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.200","rise":"1.42%","time":"10:17","volumn":"1002.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.200","rise":"1.42%","time":"10:18","volumn":"1012.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.800","rise":"1.32%","time":"10:19","volumn":"1017.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.000","rise":"1.37%","time":"10:20","volumn":"1028.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.800","rise":"1.32%","time":"10:21","volumn":"1030.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.800","rise":"1.32%","time":"10:22","volumn":"1034.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.000","rise":"1.37%","time":"10:23","volumn":"1037.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.800","rise":"1.32%","time":"10:24","volumn":"1048.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.000","rise":"1.37%","time":"10:25","volumn":"1051.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.800","rise":"1.32%","time":"10:26","volumn":"1056.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.000","rise":"1.37%","time":"10:27","volumn":"1057.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.800","rise":"1.32%","time":"10:28","volumn":"1068.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.600","rise":"1.27%","time":"10:29","volumn":"1074.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.400","rise":"1.22%","time":"10:30","volumn":"1086.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.200","rise":"1.17%","time":"10:31","volumn":"1091.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.600","rise":"1.02%","time":"10:32","volumn":"1101.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.800","rise":"0.81%","time":"10:33","volumn":"1119.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.000","rise":"0.86%","time":"10:34","volumn":"1123.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.000","rise":"0.86%","time":"10:35","volumn":"1128.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.000","rise":"0.86%","time":"10:36","volumn":"1132.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.000","rise":"0.86%","time":"10:37","volumn":"1144.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"10:38","volumn":"1149.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.000","rise":"0.86%","time":"10:39","volumn":"1159.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.000","rise":"0.86%","time":"10:40","volumn":"1165.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"10:41","volumn":"1173.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"10:42","volumn":"1178.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"10:43","volumn":"1189.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"10:44","volumn":"1198.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"10:45","volumn":"1206.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"10:46","volumn":"1216.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"394.600","rise":"0.25%","time":"10:47","volumn":"1241.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"394.800","rise":"0.30%","time":"10:48","volumn":"1251.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"10:49","volumn":"1260.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"10:50","volumn":"1269.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"10:51","volumn":"1277.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"10:52","volumn":"1285.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"10:53","volumn":"1288.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"10:54","volumn":"1291.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"10:55","volumn":"1295.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"10:56","volumn":"1302.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"10:57","volumn":"1308.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"10:58","volumn":"1318.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"10:59","volumn":"1326.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"11:00","volumn":"1334.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"11:01","volumn":"1339.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:02","volumn":"1342.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"11:03","volumn":"1348.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"11:04","volumn":"1350.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:05","volumn":"1362.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"11:06","volumn":"1376.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:07","volumn":"1388.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:08","volumn":"1395.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:09","volumn":"1400.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"11:10","volumn":"1401.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:11","volumn":"1403.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"11:12","volumn":"1407.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:13","volumn":"1409.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:14","volumn":"1413.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:15","volumn":"1421.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"11:16","volumn":"1428.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"11:17","volumn":"1436.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"11:18","volumn":"1440.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"11:19","volumn":"1444.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:20","volumn":"1445.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:21","volumn":"1450.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"11:22","volumn":"1454.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:23","volumn":"1461.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:24","volumn":"1473.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"11:25","volumn":"1480.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"11:26","volumn":"1486.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"11:27","volumn":"1489.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:28","volumn":"1497.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:29","volumn":"1500.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:30","volumn":"1508.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:31","volumn":"1511.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:32","volumn":"1512.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:33","volumn":"1513.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:34","volumn":"1516.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"11:35","volumn":"1517.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"11:36","volumn":"1519.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:37","volumn":"1529.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:38","volumn":"1530.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:39","volumn":"1533.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"11:40","volumn":"1538.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"11:41","volumn":"1540.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"11:42","volumn":"1542.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"11:43","volumn":"1543.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"11:44","volumn":"1544.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"11:45","volumn":"1554.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"11:46","volumn":"1555.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"11:47","volumn":"1558.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"11:48","volumn":"1565.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:49","volumn":"1566.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"11:50","volumn":"1572.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"11:51","volumn":"1576.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:52","volumn":"1577.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"11:53","volumn":"1578.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"11:54","volumn":"1580.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:55","volumn":"1581.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:56","volumn":"1585.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:57","volumn":"1586.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:58","volumn":"1587.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"11:59","volumn":"1589.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"12:00","volumn":"1590.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:01","volumn":"1599.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:02","volumn":"1607.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"13:03","volumn":"1613.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"13:04","volumn":"1627.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"13:05","volumn":"1630.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:06","volumn":"1637.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"13:07","volumn":"1642.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"13:08","volumn":"1649.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"13:09","volumn":"1681.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:10","volumn":"1691.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:11","volumn":"1692.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:12","volumn":"1695.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:13","volumn":"1697.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:14","volumn":"1699.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"13:15","volumn":"1705.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"13:16","volumn":"1709.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"13:17","volumn":"1714.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:18","volumn":"1718.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"13:19","volumn":"1721.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"13:20","volumn":"1722.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:21","volumn":"1724.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"13:22","volumn":"1732.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"13:23","volumn":"1736.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:24","volumn":"1739.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"13:25","volumn":"1743.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"13:26","volumn":"1758.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"13:27","volumn":"1769.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"13:28","volumn":"1774.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"13:29","volumn":"1790.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"13:30","volumn":"1797.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"13:31","volumn":"1800.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"13:32","volumn":"1804.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"13:33","volumn":"1806.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"13:34","volumn":"1808.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"13:35","volumn":"1811.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"13:36","volumn":"1816.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"13:37","volumn":"1826.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"13:38","volumn":"1827.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"13:39","volumn":"1831.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"13:40","volumn":"1844.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"13:41","volumn":"1850.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"13:42","volumn":"1853.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"13:43","volumn":"1857.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"13:44","volumn":"1862.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"13:45","volumn":"1867.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"13:46","volumn":"1869.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"13:47","volumn":"1873.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"13:48","volumn":"1879.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"13:49","volumn":"1885.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"13:50","volumn":"1887.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.800","rise":"0.81%","time":"13:51","volumn":"1892.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.400","rise":"0.97%","time":"13:52","volumn":"1917.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.600","rise":"1.02%","time":"13:53","volumn":"1926.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.600","rise":"1.02%","time":"13:54","volumn":"1942.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.400","rise":"0.97%","time":"13:55","volumn":"1948.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.600","rise":"1.02%","time":"13:56","volumn":"1953.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.000","rise":"0.86%","time":"13:57","volumn":"1961.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"397.000","rise":"0.86%","time":"13:58","volumn":"1964.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.800","rise":"0.81%","time":"13:59","volumn":"1967.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"14:00","volumn":"1971.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"14:01","volumn":"1974.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"14:02","volumn":"1976.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.800","rise":"0.81%","time":"14:03","volumn":"1980.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.800","rise":"0.81%","time":"14:04","volumn":"1982.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.800","rise":"0.81%","time":"14:05","volumn":"1985.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"14:06","volumn":"1987.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.800","rise":"0.81%","time":"14:07","volumn":"1990.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"14:08","volumn":"1992.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"14:09","volumn":"1993.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.600","rise":"0.76%","time":"14:10","volumn":"1998.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"14:11","volumn":"2002.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"14:12","volumn":"2003.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"14:13","volumn":"2010.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"14:14","volumn":"2012.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"14:15","volumn":"2014.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.400","rise":"0.71%","time":"14:16","volumn":"2016.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"14:17","volumn":"2022.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"14:18","volumn":"2034.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"14:19","volumn":"2037.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"14:20","volumn":"2041.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"14:21","volumn":"2046.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.200","rise":"0.66%","time":"14:22","volumn":"2047.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"14:23","volumn":"2051.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:24","volumn":"2054.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:25","volumn":"2056.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:26","volumn":"2058.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:27","volumn":"2062.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:28","volumn":"2063.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"14:29","volumn":"2068.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"14:30","volumn":"2070.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:31","volumn":"2073.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:32","volumn":"2075.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:33","volumn":"2086.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:34","volumn":"2091.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"14:35","volumn":"2098.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"14:36","volumn":"2103.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"14:37","volumn":"2112.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"14:38","volumn":"2114.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:39","volumn":"2119.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:40","volumn":"2124.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:41","volumn":"2132.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:42","volumn":"2135.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:43","volumn":"2142.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"14:44","volumn":"2157.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"14:45","volumn":"2161.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"14:46","volumn":"2165.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:47","volumn":"2172.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:48","volumn":"2174.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:49","volumn":"2177.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:50","volumn":"2179.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:51","volumn":"2181.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:52","volumn":"2184.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:53","volumn":"2188.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:54","volumn":"2190.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:55","volumn":"2192.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:56","volumn":"2193.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"14:57","volumn":"2198.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"14:58","volumn":"2204.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"14:59","volumn":"2209.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:00","volumn":"2222.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:01","volumn":"2227.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:02","volumn":"2233.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:03","volumn":"2238.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:04","volumn":"2246.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:05","volumn":"2250.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:06","volumn":"2254.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:07","volumn":"2255.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:08","volumn":"2260.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"15:09","volumn":"2265.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"15:10","volumn":"2269.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"15:11","volumn":"2274.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"396.000","rise":"0.61%","time":"15:12","volumn":"2276.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"15:13","volumn":"2279.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"15:14","volumn":"2280.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"15:15","volumn":"2284.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:16","volumn":"2295.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:17","volumn":"2298.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:18","volumn":"2302.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:19","volumn":"2306.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:20","volumn":"2317.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:21","volumn":"2321.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:22","volumn":"2326.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:23","volumn":"2329.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"15:24","volumn":"2335.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:25","volumn":"2356.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:26","volumn":"2358.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:27","volumn":"2365.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:28","volumn":"2367.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:29","volumn":"2370.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:30","volumn":"2378.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:31","volumn":"2381.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:32","volumn":"2396.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:33","volumn":"2406.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:34","volumn":"2410.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:35","volumn":"2416.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:36","volumn":"2418.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:37","volumn":"2423.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"15:38","volumn":"2431.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.800","rise":"0.56%","time":"15:39","volumn":"2433.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:40","volumn":"2438.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:41","volumn":"2443.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:42","volumn":"2445.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:43","volumn":"2455.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:44","volumn":"2458.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:45","volumn":"2465.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:46","volumn":"2469.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:47","volumn":"2473.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.400","rise":"0.46%","time":"15:48","volumn":"2482.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:49","volumn":"2491.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:50","volumn":"2497.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:51","volumn":"2520.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"15:52","volumn":"2544.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"15:53","volumn":"2556.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:54","volumn":"2562.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:55","volumn":"2568.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.600","rise":"0.51%","time":"15:56","volumn":"2587.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:57","volumn":"2597.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:58","volumn":"2603.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.200","rise":"0.41%","time":"15:59","volumn":"2615.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"0.36%","time":"16:00","volumn":"2791.64\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u817e\u8baf\u63a7\u80a1[00700]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00700.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00700.html?from=360search","volume":"2791.64\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/24","2024\/05\/16"]},"cy":{"o":["393.600","359.900","326.200","292.500","258.800"]},"cyrate":{"o":["19.64%","9.39%","-0.85%","-11.09%","-21.34%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"329.000","rise":"0","time":"05\/24","volumn":"1354.80\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"319.000","rise":"-3.04%","time":"05\/25","volumn":"2602.84\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"309.800","rise":"-5.84%","time":"05\/29","volumn":"2883.88\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"312.800","rise":"-4.92%","time":"05\/30","volumn":"2173.66\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"307.200","rise":"-6.63%","time":"05\/31","volumn":"3213.19\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"312.000","rise":"-5.17%","time":"06\/01","volumn":"2295.17\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"330.800","rise":"0.55%","time":"06\/02","volumn":"3205.54\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"334.800","rise":"1.76%","time":"06\/05","volumn":"1989.09\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"327.800","rise":"-0.36%","time":"06\/06","volumn":"1670.02\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"332.200","rise":"0.97%","time":"06\/07","volumn":"1825.49\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"331.400","rise":"0.73%","time":"06\/08","volumn":"1313.37\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"332.600","rise":"1.09%","time":"06\/09","volumn":"1618.42\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"335.000","rise":"1.82%","time":"06\/12","volumn":"1348.88\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"341.400","rise":"3.77%","time":"06\/13","volumn":"2311.98\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"342.200","rise":"4.01%","time":"06\/14","volumn":"2208.20\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"351.600","rise":"6.87%","time":"06\/15","volumn":"2500.84\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"359.600","rise":"9.30%","time":"06\/16","volumn":"3585.39\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"353.800","rise":"7.54%","time":"06\/19","volumn":"2027.39\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"346.600","rise":"5.35%","time":"06\/20","volumn":"1628.39\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"337.000","rise":"2.43%","time":"06\/21","volumn":"1930.44\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"333.600","rise":"1.40%","time":"06\/23","volumn":"1389.87\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"329.400","rise":"0.12%","time":"06\/26","volumn":"1815.72\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"338.000","rise":"2.74%","time":"06\/27","volumn":"1749.06\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"332.800","rise":"1.16%","time":"06\/28","volumn":"1588.78\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"330.200","rise":"0.36%","time":"06\/29","volumn":"1351.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"328.200","rise":"-0.24%","time":"06\/30","volumn":"1619.70\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"334.600","rise":"1.70%","time":"07\/03","volumn":"1419.85\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"335.800","rise":"2.07%","time":"07\/04","volumn":"943.96\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"332.000","rise":"0.91%","time":"07\/05","volumn":"986.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"323.400","rise":"-1.70%","time":"07\/06","volumn":"1978.18\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"323.200","rise":"-1.76%","time":"07\/07","volumn":"2159.54\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"325.400","rise":"-1.09%","time":"07\/10","volumn":"1728.79\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"330.400","rise":"0.43%","time":"07\/11","volumn":"1236.13\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"336.600","rise":"2.31%","time":"07\/12","volumn":"1684.73\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"346.400","rise":"5.29%","time":"07\/13","volumn":"2731.55\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"349.200","rise":"6.14%","time":"07\/14","volumn":"2121.35\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"333.000","rise":"1.22%","time":"07\/18","volumn":"2914.80\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"329.600","rise":"0.18%","time":"07\/19","volumn":"2191.33\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"329.400","rise":"0.12%","time":"07\/20","volumn":"1656.45\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"329.600","rise":"0.18%","time":"07\/21","volumn":"1184.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"321.600","rise":"-2.25%","time":"07\/24","volumn":"1745.16\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"341.600","rise":"3.83%","time":"07\/25","volumn":"2920.37\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"337.600","rise":"2.61%","time":"07\/26","volumn":"1494.18\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"340.400","rise":"3.47%","time":"07\/27","volumn":"1365.15\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"347.000","rise":"5.47%","time":"07\/28","volumn":"2224.43\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"351.000","rise":"6.69%","time":"07\/31","volumn":"3679.66\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"350.600","rise":"6.57%","time":"08\/01","volumn":"2343.62\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"340.000","rise":"3.34%","time":"08\/02","volumn":"2103.83\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"338.800","rise":"2.98%","time":"08\/03","volumn":"1666.14\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"340.000","rise":"3.34%","time":"08\/04","volumn":"1909.95\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"337.800","rise":"2.67%","time":"08\/07","volumn":"948.01\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"331.400","rise":"0.73%","time":"08\/08","volumn":"1538.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"333.800","rise":"1.46%","time":"08\/09","volumn":"1191.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"336.400","rise":"2.25%","time":"08\/10","volumn":"1118.59\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"332.400","rise":"1.03%","time":"08\/11","volumn":"1230.39\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"329.800","rise":"0.24%","time":"08\/14","volumn":"1575.45\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"329.200","rise":"0.06%","time":"08\/15","volumn":"1078.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"325.400","rise":"-1.09%","time":"08\/16","volumn":"1648.48\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"329.400","rise":"0.12%","time":"08\/17","volumn":"2881.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"321.600","rise":"-2.25%","time":"08\/18","volumn":"1810.88\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"314.600","rise":"-4.38%","time":"08\/21","volumn":"2569.69\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"315.600","rise":"-4.07%","time":"08\/22","volumn":"2468.00\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"314.600","rise":"-4.38%","time":"08\/23","volumn":"1724.48\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"321.800","rise":"-2.19%","time":"08\/24","volumn":"2234.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"316.600","rise":"-3.77%","time":"08\/25","volumn":"1254.25\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"321.800","rise":"-2.19%","time":"08\/28","volumn":"1940.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"326.000","rise":"-0.91%","time":"08\/29","volumn":"1538.25\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"322.400","rise":"-2.01%","time":"08\/30","volumn":"1519.00\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"321.600","rise":"-2.25%","time":"08\/31","volumn":"4973.72\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"330.000","rise":"0.30%","time":"09\/04","volumn":"3074.89\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"325.600","rise":"-1.03%","time":"09\/05","volumn":"1325.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"324.200","rise":"-1.46%","time":"09\/06","volumn":"1648.86\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"318.200","rise":"-3.28%","time":"09\/07","volumn":"1672.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"320.600","rise":"-2.55%","time":"09\/11","volumn":"1880.81\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"318.600","rise":"-3.16%","time":"09\/12","volumn":"1039.93\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"316.800","rise":"-3.71%","time":"09\/13","volumn":"1066.27\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"316.400","rise":"-3.83%","time":"09\/14","volumn":"1015.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"313.800","rise":"-4.62%","time":"09\/15","volumn":"1921.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"308.800","rise":"-6.14%","time":"09\/18","volumn":"1473.66\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"309.000","rise":"-6.08%","time":"09\/19","volumn":"1558.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"305.800","rise":"-7.05%","time":"09\/20","volumn":"1366.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"299.600","rise":"-8.94%","time":"09\/21","volumn":"1911.64\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"310.200","rise":"-5.71%","time":"09\/22","volumn":"2123.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"301.000","rise":"-8.51%","time":"09\/25","volumn":"1830.70\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"296.600","rise":"-9.85%","time":"09\/26","volumn":"1592.46\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-9.24%","time":"09\/27","volumn":"1420.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"294.000","rise":"-10.64%","time":"09\/28","volumn":"1560.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"302.800","rise":"-7.96%","time":"09\/29","volumn":"1125.26\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"297.200","rise":"-9.67%","time":"10\/03","volumn":"1512.27\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"294.200","rise":"-10.58%","time":"10\/04","volumn":"1094.22\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"296.400","rise":"-9.91%","time":"10\/05","volumn":"1080.19\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"301.800","rise":"-8.27%","time":"10\/06","volumn":"1107.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"303.600","rise":"-7.72%","time":"10\/09","volumn":"1139.63\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"304.800","rise":"-7.36%","time":"10\/10","volumn":"1644.53\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.600","rise":"-6.50%","time":"10\/11","volumn":"1642.45\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"313.200","rise":"-4.80%","time":"10\/12","volumn":"1345.15\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"303.400","rise":"-7.78%","time":"10\/13","volumn":"1336.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"297.800","rise":"-9.48%","time":"10\/16","volumn":"1245.28\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"298.800","rise":"-9.18%","time":"10\/17","volumn":"920.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"296.600","rise":"-9.85%","time":"10\/18","volumn":"1200.10\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"287.800","rise":"-12.52%","time":"10\/19","volumn":"1721.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"285.600","rise":"-13.19%","time":"10\/20","volumn":"1921.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"279.600","rise":"-15.02%","time":"10\/24","volumn":"2162.00\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"284.400","rise":"-13.56%","time":"10\/25","volumn":"1750.62\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"284.200","rise":"-13.62%","time":"10\/26","volumn":"1144.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"289.400","rise":"-12.04%","time":"10\/27","volumn":"1645.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"292.000","rise":"-11.25%","time":"10\/30","volumn":"1435.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"285.800","rise":"-13.13%","time":"10\/31","volumn":"1372.74\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"283.600","rise":"-13.80%","time":"11\/01","volumn":"1100.60\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"285.200","rise":"-13.31%","time":"11\/02","volumn":"1047.74\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"299.200","rise":"-9.06%","time":"11\/03","volumn":"2157.52\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"309.200","rise":"-6.02%","time":"11\/06","volumn":"2686.34\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"305.200","rise":"-7.23%","time":"11\/07","volumn":"1339.77\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"305.000","rise":"-7.29%","time":"11\/08","volumn":"1287.98\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"303.400","rise":"-7.78%","time":"11\/09","volumn":"1027.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"299.400","rise":"-9.00%","time":"11\/10","volumn":"987.18\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"306.400","rise":"-6.87%","time":"11\/13","volumn":"1358.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"304.400","rise":"-7.48%","time":"11\/14","volumn":"1247.74\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"319.200","rise":"-2.98%","time":"11\/15","volumn":"3245.47\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"321.400","rise":"-2.31%","time":"11\/16","volumn":"3529.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"311.800","rise":"-5.23%","time":"11\/17","volumn":"2197.02\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"323.200","rise":"-1.76%","time":"11\/20","volumn":"2778.27\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"321.400","rise":"-2.31%","time":"11\/21","volumn":"2418.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"321.000","rise":"-2.43%","time":"11\/22","volumn":"1416.98\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"325.800","rise":"-0.97%","time":"11\/23","volumn":"1453.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"317.800","rise":"-3.40%","time":"11\/24","volumn":"1523.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"319.400","rise":"-2.92%","time":"11\/27","volumn":"1223.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"316.200","rise":"-3.89%","time":"11\/28","volumn":"1515.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"313.600","rise":"-4.68%","time":"11\/29","volumn":"1685.67\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"323.600","rise":"-1.64%","time":"11\/30","volumn":"3030.81\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"315.600","rise":"-4.07%","time":"12\/01","volumn":"1514.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"313.400","rise":"-4.74%","time":"12\/04","volumn":"1490.72\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"305.400","rise":"-7.17%","time":"12\/05","volumn":"2373.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"308.200","rise":"-6.32%","time":"12\/06","volumn":"1589.62\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"304.400","rise":"-7.48%","time":"12\/07","volumn":"1370.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"302.200","rise":"-8.15%","time":"12\/08","volumn":"1660.06\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"303.800","rise":"-7.66%","time":"12\/11","volumn":"1840.22\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"308.000","rise":"-6.38%","time":"12\/12","volumn":"1299.59\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"303.600","rise":"-7.72%","time":"12\/13","volumn":"1414.51\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"303.000","rise":"-7.90%","time":"12\/14","volumn":"1719.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"311.000","rise":"-5.47%","time":"12\/15","volumn":"3091.79\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"308.200","rise":"-6.32%","time":"12\/18","volumn":"1209.50\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"308.400","rise":"-6.26%","time":"12\/19","volumn":"1253.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"310.800","rise":"-5.53%","time":"12\/20","volumn":"1418.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"309.200","rise":"-6.02%","time":"12\/21","volumn":"1016.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"270.600","rise":"-17.75%","time":"12\/22","volumn":"1.47\u4ebf"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"281.600","rise":"-14.41%","time":"12\/27","volumn":"6447.10\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"289.600","rise":"-11.98%","time":"12\/28","volumn":"3784.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"290.200","rise":"-11.79%","time":"12\/29","volumn":"1962.47\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"293.200","rise":"-10.88%","time":"01\/02","volumn":"2335.41\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"297.200","rise":"-9.67%","time":"01\/03","volumn":"2039.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"295.400","rise":"-10.21%","time":"01\/04","volumn":"2021.74\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"288.800","rise":"-12.22%","time":"01\/05","volumn":"2374.50\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"284.600","rise":"-13.50%","time":"01\/08","volumn":"1671.85\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"280.200","rise":"-14.83%","time":"01\/09","volumn":"1692.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"276.800","rise":"-15.87%","time":"01\/10","volumn":"1914.61\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"284.000","rise":"-13.68%","time":"01\/11","volumn":"2060.46\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"285.000","rise":"-13.37%","time":"01\/12","volumn":"1577.01\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"286.000","rise":"-13.07%","time":"01\/15","volumn":"1633.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"279.000","rise":"-15.20%","time":"01\/16","volumn":"2223.61\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"271.200","rise":"-17.57%","time":"01\/17","volumn":"3611.42\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"274.200","rise":"-16.66%","time":"01\/18","volumn":"2460.41\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"267.800","rise":"-18.60%","time":"01\/19","volumn":"2689.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"258.800","rise":"-21.34%","time":"01\/22","volumn":"3365.48\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"268.600","rise":"-18.36%","time":"01\/23","volumn":"3561.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"278.400","rise":"-15.38%","time":"01\/24","volumn":"3386.36\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"287.400","rise":"-12.64%","time":"01\/25","volumn":"3416.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"279.400","rise":"-15.08%","time":"01\/26","volumn":"2481.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"278.600","rise":"-15.32%","time":"01\/29","volumn":"2015.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"270.400","rise":"-17.81%","time":"01\/30","volumn":"2150.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"267.200","rise":"-18.78%","time":"01\/31","volumn":"2005.30\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"268.200","rise":"-18.48%","time":"02\/01","volumn":"1732.95\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"276.000","rise":"-16.11%","time":"02\/02","volumn":"3105.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"276.200","rise":"-16.05%","time":"02\/05","volumn":"2045.66\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"287.400","rise":"-12.64%","time":"02\/06","volumn":"2885.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"288.800","rise":"-12.22%","time":"02\/07","volumn":"2634.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"283.800","rise":"-13.74%","time":"02\/08","volumn":"1791.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"283.200","rise":"-13.92%","time":"02\/09","volumn":"614.33\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"286.600","rise":"-12.89%","time":"02\/14","volumn":"1156.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"282.000","rise":"-14.29%","time":"02\/15","volumn":"1256.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"288.400","rise":"-12.34%","time":"02\/16","volumn":"1721.54\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"281.400","rise":"-14.47%","time":"02\/19","volumn":"1541.53\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"280.800","rise":"-14.65%","time":"02\/20","volumn":"1577.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"285.400","rise":"-13.25%","time":"02\/21","volumn":"2394.72\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"288.000","rise":"-12.46%","time":"02\/22","volumn":"1244.13\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"287.400","rise":"-12.64%","time":"02\/23","volumn":"1322.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"283.800","rise":"-13.74%","time":"02\/26","volumn":"1241.24\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"281.200","rise":"-14.53%","time":"02\/27","volumn":"2361.26\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"273.600","rise":"-16.84%","time":"02\/28","volumn":"2590.35\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"273.800","rise":"-16.78%","time":"02\/29","volumn":"2972.19\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"274.000","rise":"-16.72%","time":"03\/01","volumn":"2795.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"272.800","rise":"-17.08%","time":"03\/04","volumn":"1383.21\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"264.800","rise":"-19.51%","time":"03\/05","volumn":"2605.51\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"271.200","rise":"-17.57%","time":"03\/06","volumn":"2328.93\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"267.600","rise":"-18.66%","time":"03\/07","volumn":"1715.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"266.600","rise":"-18.97%","time":"03\/08","volumn":"1241.62\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"275.200","rise":"-16.35%","time":"03\/11","volumn":"1786.69\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"287.400","rise":"-12.64%","time":"03\/12","volumn":"3653.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"287.200","rise":"-12.71%","time":"03\/13","volumn":"2007.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"285.800","rise":"-13.13%","time":"03\/14","volumn":"1422.74\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"280.400","rise":"-14.77%","time":"03\/15","volumn":"2918.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"286.400","rise":"-12.95%","time":"03\/18","volumn":"1963.33\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"281.600","rise":"-14.41%","time":"03\/19","volumn":"1563.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"285.400","rise":"-13.25%","time":"03\/20","volumn":"1562.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"287.800","rise":"-12.52%","time":"03\/21","volumn":"3686.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"285.400","rise":"-13.25%","time":"03\/22","volumn":"2643.22\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"285.200","rise":"-13.31%","time":"03\/25","volumn":"2112.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"296.000","rise":"-10.03%","time":"03\/26","volumn":"3399.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-9.24%","time":"03\/27","volumn":"3875.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"300.400","rise":"-8.69%","time":"03\/28","volumn":"3000.08\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"305.800","rise":"-7.05%","time":"04\/02","volumn":"2656.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"305.000","rise":"-7.29%","time":"04\/03","volumn":"1969.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"306.600","rise":"-6.81%","time":"04\/05","volumn":"1358.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"302.000","rise":"-8.21%","time":"04\/08","volumn":"2165.65\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"301.600","rise":"-8.33%","time":"04\/09","volumn":"1787.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"310.800","rise":"-5.53%","time":"04\/10","volumn":"2473.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"311.600","rise":"-5.29%","time":"04\/11","volumn":"1883.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"306.200","rise":"-6.93%","time":"04\/12","volumn":"2303.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"301.000","rise":"-8.51%","time":"04\/15","volumn":"1829.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"298.400","rise":"-9.30%","time":"04\/16","volumn":"1969.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"297.400","rise":"-9.60%","time":"04\/17","volumn":"1441.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"301.000","rise":"-8.51%","time":"04\/18","volumn":"1905.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.400","rise":"-8.69%","time":"04\/19","volumn":"1947.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.000","rise":"-3.65%","time":"04\/22","volumn":"4113.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.000","rise":"0.00%","time":"04\/23","volumn":"4382.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.800","rise":"3.59%","time":"04\/24","volumn":"4147.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"336.000","rise":"2.13%","time":"04\/25","volumn":"2772.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"345.000","rise":"4.86%","time":"04\/26","volumn":"2959.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"344.200","rise":"4.62%","time":"04\/29","volumn":"2541.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"343.800","rise":"4.50%","time":"04\/30","volumn":"1595.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"357.000","rise":"8.51%","time":"05\/02","volumn":"2247.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"361.000","rise":"9.73%","time":"05\/03","volumn":"2359.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"11.49%","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"10.15%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"8.81%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"11.37%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"11.73%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"13.92%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"15.02%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"19.64%","time":"05\/16","volumn":"5843.08\u4e07"}],"points":"240"}}