{"amount":"42.38\u4ebf","changeAmount":"2.000","close":"69.800","currentPrice":"71.800","currenttime":"2024-04-24 16:00:00","e":{"@attributes":{"datetime":"2024-04-24 16:00:00","e1":"71.800","e2":"2.000","e3":"(2.87%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/17","04\/18","04\/19","04\/22","04\/23"]},"cy":{"o":["70.300","69.213","68.125","67.037","65.950"]},"cyrate":{"o":["2.78%","1.19%","-0.40%","-1.99%","-3.58%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.400","rise":"0","time":"09:35","volumn":"357.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.000","rise":"-0.58%","time":"09:40","volumn":"119.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.950","rise":"-0.66%","time":"09:45","volumn":"82.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.000","rise":"-0.58%","time":"09:50","volumn":"90.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.000","rise":"-0.58%","time":"09:55","volumn":"74.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.850","rise":"-0.80%","time":"10:00","volumn":"81.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.700","rise":"-1.02%","time":"10:05","volumn":"78.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"10:10","volumn":"71.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.350","rise":"-1.54%","time":"10:15","volumn":"135.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.500","rise":"-1.32%","time":"10:20","volumn":"76.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.550","rise":"-1.24%","time":"10:25","volumn":"69.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.700","rise":"-1.02%","time":"10:30","volumn":"36.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"10:35","volumn":"55.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.700","rise":"-1.02%","time":"10:40","volumn":"58.63\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.750","rise":"-0.95%","time":"10:45","volumn":"46.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.800","rise":"-0.88%","time":"10:50","volumn":"58.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.650","rise":"-1.10%","time":"10:55","volumn":"84.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"11:00","volumn":"51.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.550","rise":"-1.24%","time":"11:05","volumn":"60.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.550","rise":"-1.24%","time":"11:10","volumn":"30.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.650","rise":"-1.10%","time":"11:15","volumn":"30.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.650","rise":"-1.10%","time":"11:20","volumn":"20.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"11:25","volumn":"68.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.650","rise":"-1.10%","time":"11:30","volumn":"30.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"11:35","volumn":"61.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.700","rise":"-1.02%","time":"11:40","volumn":"28.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.750","rise":"-0.95%","time":"11:45","volumn":"6.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.800","rise":"-0.88%","time":"11:50","volumn":"26.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.750","rise":"-0.95%","time":"11:55","volumn":"24.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.750","rise":"-0.95%","time":"12:00","volumn":"18.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"13:05","volumn":"81.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"13:10","volumn":"19.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.650","rise":"-1.10%","time":"13:15","volumn":"22.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.500","rise":"-1.32%","time":"13:20","volumn":"93.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.550","rise":"-1.24%","time":"13:25","volumn":"60.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"13:30","volumn":"35.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.450","rise":"-1.39%","time":"13:35","volumn":"17.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.400","rise":"-1.46%","time":"13:40","volumn":"24.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.500","rise":"-1.32%","time":"13:45","volumn":"37.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.550","rise":"-1.24%","time":"13:50","volumn":"29.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.450","rise":"-1.39%","time":"13:55","volumn":"61.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.450","rise":"-1.39%","time":"14:00","volumn":"25.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.400","rise":"-1.46%","time":"14:05","volumn":"46.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.500","rise":"-1.32%","time":"14:10","volumn":"47.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.500","rise":"-1.32%","time":"14:15","volumn":"28.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.400","rise":"-1.46%","time":"14:20","volumn":"44.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.500","rise":"-1.32%","time":"14:25","volumn":"54.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.550","rise":"-1.24%","time":"14:30","volumn":"14.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"14:35","volumn":"65.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.600","rise":"-1.17%","time":"14:40","volumn":"30.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.650","rise":"-1.10%","time":"14:45","volumn":"37.53\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.750","rise":"-0.95%","time":"14:50","volumn":"42.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.850","rise":"-0.80%","time":"14:55","volumn":"76.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.750","rise":"-0.95%","time":"15:00","volumn":"40.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.800","rise":"-0.88%","time":"15:05","volumn":"39.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.850","rise":"-0.80%","time":"15:10","volumn":"12.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.850","rise":"-0.80%","time":"15:15","volumn":"31.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.000","rise":"-0.58%","time":"15:20","volumn":"39.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.000","rise":"-0.58%","time":"15:25","volumn":"35.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.200","rise":"-0.29%","time":"15:30","volumn":"73.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.950","rise":"-0.66%","time":"15:35","volumn":"119.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.000","rise":"-0.58%","time":"15:40","volumn":"63.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.150","rise":"-0.37%","time":"15:45","volumn":"38.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.050","rise":"-0.51%","time":"15:50","volumn":"102.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.200","rise":"-0.29%","time":"15:55","volumn":"59.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.000","rise":"-0.58%","time":"16:00","volumn":"410.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.600","rise":"-1.17%","time":"09:35","volumn":"202.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.600","rise":"-1.17%","time":"09:40","volumn":"75.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.350","rise":"-1.54%","time":"09:45","volumn":"89.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.750","rise":"-0.95%","time":"09:50","volumn":"57.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.700","rise":"-1.02%","time":"09:55","volumn":"71.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"10:00","volumn":"83.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.950","rise":"-0.66%","time":"10:05","volumn":"48.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.850","rise":"-0.80%","time":"10:10","volumn":"44.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"10:15","volumn":"44.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.900","rise":"-0.73%","time":"10:20","volumn":"49.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.950","rise":"-0.66%","time":"10:25","volumn":"34.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"10:30","volumn":"57.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"10:35","volumn":"15.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.200","rise":"-0.29%","time":"10:40","volumn":"79.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.250","rise":"-0.22%","time":"10:45","volumn":"82.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.400","rise":"0.00%","time":"10:50","volumn":"52.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.350","rise":"-0.07%","time":"10:55","volumn":"54.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.350","rise":"-0.07%","time":"11:00","volumn":"13.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.250","rise":"-0.22%","time":"11:05","volumn":"17.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.150","rise":"-0.37%","time":"11:10","volumn":"49.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.050","rise":"-0.51%","time":"11:15","volumn":"14.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"11:20","volumn":"32.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.950","rise":"-0.66%","time":"11:25","volumn":"26.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.850","rise":"-0.80%","time":"11:30","volumn":"15.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.900","rise":"-0.73%","time":"11:35","volumn":"19.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.950","rise":"-0.66%","time":"11:40","volumn":"59.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.900","rise":"-0.73%","time":"11:45","volumn":"12.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.850","rise":"-0.80%","time":"11:50","volumn":"15.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.850","rise":"-0.80%","time":"11:55","volumn":"9.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"12:00","volumn":"29.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.850","rise":"-0.80%","time":"13:05","volumn":"63.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.600","rise":"-1.17%","time":"13:10","volumn":"29.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.600","rise":"-1.17%","time":"13:15","volumn":"12.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.650","rise":"-1.10%","time":"13:20","volumn":"101.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.550","rise":"-1.24%","time":"13:25","volumn":"11.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.600","rise":"-1.17%","time":"13:30","volumn":"11.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.800","rise":"-0.88%","time":"13:35","volumn":"28.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.850","rise":"-0.80%","time":"13:40","volumn":"51.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"13:45","volumn":"27.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.900","rise":"-0.73%","time":"13:50","volumn":"34.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"13:55","volumn":"12.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"14:00","volumn":"34.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.950","rise":"-0.66%","time":"14:05","volumn":"15.97\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.050","rise":"-0.51%","time":"14:10","volumn":"13.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.050","rise":"-0.51%","time":"14:15","volumn":"18.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.100","rise":"-0.44%","time":"14:20","volumn":"22.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.200","rise":"-0.29%","time":"14:25","volumn":"18.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.150","rise":"-0.37%","time":"14:30","volumn":"37.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.100","rise":"-0.44%","time":"14:35","volumn":"34.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"14:40","volumn":"27.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.950","rise":"-0.66%","time":"14:45","volumn":"51.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.050","rise":"-0.51%","time":"14:50","volumn":"15.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.050","rise":"-0.51%","time":"14:55","volumn":"16.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"15:00","volumn":"27.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.900","rise":"-0.73%","time":"15:05","volumn":"39.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.950","rise":"-0.66%","time":"15:10","volumn":"14.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.950","rise":"-0.66%","time":"15:15","volumn":"29.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.950","rise":"-0.66%","time":"15:20","volumn":"15.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"15:25","volumn":"65.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.000","rise":"-0.58%","time":"15:30","volumn":"23.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.050","rise":"-0.51%","time":"15:35","volumn":"57.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.100","rise":"-0.44%","time":"15:40","volumn":"56.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.050","rise":"-0.51%","time":"15:45","volumn":"37.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.100","rise":"-0.44%","time":"15:50","volumn":"61.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.900","rise":"-0.73%","time":"15:55","volumn":"47.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.900","rise":"-0.73%","time":"16:00","volumn":"537.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.450","rise":"-2.85%","time":"09:35","volumn":"466.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.350","rise":"-3.00%","time":"09:40","volumn":"201.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.200","rise":"-3.22%","time":"09:45","volumn":"208.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.500","rise":"-2.78%","time":"09:50","volumn":"118.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.500","rise":"-2.78%","time":"09:55","volumn":"88.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.650","rise":"-2.56%","time":"10:00","volumn":"67.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.650","rise":"-2.56%","time":"10:05","volumn":"79.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.550","rise":"-2.70%","time":"10:10","volumn":"84.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.500","rise":"-2.78%","time":"10:15","volumn":"47.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.500","rise":"-2.78%","time":"10:20","volumn":"82.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.300","rise":"-3.07%","time":"10:25","volumn":"91.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.300","rise":"-3.07%","time":"10:30","volumn":"95.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.150","rise":"-3.29%","time":"10:35","volumn":"52.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.400","rise":"-2.92%","time":"10:40","volumn":"49.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.350","rise":"-3.00%","time":"10:45","volumn":"51.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.100","rise":"-3.36%","time":"10:50","volumn":"97.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.100","rise":"-3.36%","time":"10:55","volumn":"79.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.950","rise":"-3.58%","time":"11:00","volumn":"305.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.950","rise":"-3.58%","time":"11:05","volumn":"58.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.150","rise":"-3.29%","time":"11:10","volumn":"78.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.250","rise":"-3.14%","time":"11:15","volumn":"35.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.000","rise":"-3.51%","time":"11:20","volumn":"39.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.200","rise":"-3.22%","time":"11:25","volumn":"27.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.350","rise":"-3.00%","time":"11:30","volumn":"41.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.450","rise":"-2.85%","time":"11:35","volumn":"55.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.500","rise":"-2.78%","time":"11:40","volumn":"23.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.550","rise":"-2.70%","time":"11:45","volumn":"35.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.550","rise":"-2.70%","time":"11:50","volumn":"32.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.650","rise":"-2.56%","time":"11:55","volumn":"17.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.600","rise":"-2.63%","time":"12:00","volumn":"34.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.650","rise":"-2.56%","time":"13:05","volumn":"58.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.600","rise":"-2.63%","time":"13:10","volumn":"28.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.650","rise":"-2.56%","time":"13:15","volumn":"41.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.600","rise":"-2.63%","time":"13:20","volumn":"22.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.600","rise":"-2.63%","time":"13:25","volumn":"9.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.600","rise":"-2.63%","time":"13:30","volumn":"37.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.500","rise":"-2.78%","time":"13:35","volumn":"36.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.500","rise":"-2.78%","time":"13:40","volumn":"58.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.500","rise":"-2.78%","time":"13:45","volumn":"25.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.400","rise":"-2.92%","time":"13:50","volumn":"49.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.400","rise":"-2.92%","time":"13:55","volumn":"22.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.450","rise":"-2.85%","time":"14:00","volumn":"13.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.400","rise":"-2.92%","time":"14:05","volumn":"41.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.400","rise":"-2.92%","time":"14:10","volumn":"10.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.650","rise":"-2.56%","time":"14:15","volumn":"73.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.800","rise":"-2.34%","time":"14:20","volumn":"56.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.800","rise":"-2.34%","time":"14:25","volumn":"65.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.800","rise":"-2.34%","time":"14:30","volumn":"19.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.950","rise":"-2.12%","time":"14:35","volumn":"63.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.950","rise":"-2.12%","time":"14:40","volumn":"24.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.800","rise":"-2.34%","time":"14:45","volumn":"72.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.850","rise":"-2.27%","time":"14:50","volumn":"41.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.900","rise":"-2.19%","time":"14:55","volumn":"31.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.800","rise":"-2.34%","time":"15:00","volumn":"59.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.850","rise":"-2.27%","time":"15:05","volumn":"113.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.900","rise":"-2.19%","time":"15:10","volumn":"31.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.950","rise":"-2.12%","time":"15:15","volumn":"28.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.950","rise":"-2.12%","time":"15:20","volumn":"36.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.900","rise":"-2.19%","time":"15:25","volumn":"78.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"67.050","rise":"-1.97%","time":"15:30","volumn":"26.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.950","rise":"-2.12%","time":"15:35","volumn":"36.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.950","rise":"-2.12%","time":"15:40","volumn":"34.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"67.000","rise":"-2.05%","time":"15:45","volumn":"41.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.950","rise":"-2.12%","time":"15:50","volumn":"170.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.850","rise":"-2.27%","time":"15:55","volumn":"59.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.700","rise":"-2.49%","time":"16:00","volumn":"797.09\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.050","rise":"-0.51%","time":"09:35","volumn":"364.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.900","rise":"-0.73%","time":"09:40","volumn":"96.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.950","rise":"-0.66%","time":"09:45","volumn":"86.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.500","rise":"0.15%","time":"09:50","volumn":"165.31\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.250","rise":"-0.22%","time":"09:55","volumn":"95.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.600","rise":"0.29%","time":"10:00","volumn":"118.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.700","rise":"0.44%","time":"10:05","volumn":"93.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.600","rise":"0.29%","time":"10:10","volumn":"68.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.600","rise":"0.29%","time":"10:15","volumn":"31.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.800","rise":"0.58%","time":"10:20","volumn":"82.94\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.800","rise":"0.58%","time":"10:25","volumn":"84.59\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.750","rise":"0.51%","time":"10:30","volumn":"42.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.600","rise":"0.29%","time":"10:35","volumn":"69.42\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.800","rise":"0.58%","time":"10:40","volumn":"48.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.650","rise":"0.37%","time":"10:45","volumn":"73.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.750","rise":"0.51%","time":"10:50","volumn":"31.68\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.750","rise":"0.51%","time":"10:55","volumn":"40.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.700","rise":"0.44%","time":"11:00","volumn":"27.74\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.850","rise":"0.66%","time":"11:05","volumn":"49.79\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.600","rise":"0.29%","time":"11:10","volumn":"92.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.600","rise":"0.29%","time":"11:15","volumn":"81.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.650","rise":"0.37%","time":"11:20","volumn":"27.13\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.500","rise":"0.15%","time":"11:25","volumn":"80.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.350","rise":"-0.07%","time":"11:30","volumn":"33.63\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.250","rise":"-0.22%","time":"11:35","volumn":"36.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.400","rise":"0.00%","time":"11:40","volumn":"34.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.550","rise":"0.22%","time":"11:45","volumn":"15.18\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.500","rise":"0.15%","time":"11:50","volumn":"20.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.600","rise":"0.29%","time":"11:55","volumn":"32.53\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.900","rise":"0.73%","time":"12:00","volumn":"120.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.850","rise":"0.66%","time":"13:05","volumn":"68.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.950","rise":"0.80%","time":"13:10","volumn":"32.17\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.150","rise":"1.10%","time":"13:15","volumn":"99.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.150","rise":"1.10%","time":"13:20","volumn":"27.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.250","rise":"1.24%","time":"13:25","volumn":"54.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.150","rise":"1.10%","time":"13:30","volumn":"57.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.100","rise":"1.02%","time":"13:35","volumn":"27.68\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.200","rise":"1.17%","time":"13:40","volumn":"17.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.200","rise":"1.17%","time":"13:45","volumn":"29.49\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.200","rise":"1.17%","time":"13:50","volumn":"55.22\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.400","rise":"1.46%","time":"13:55","volumn":"76.41\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.350","rise":"1.39%","time":"14:00","volumn":"25.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.300","rise":"1.32%","time":"14:05","volumn":"21.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.100","rise":"1.02%","time":"14:10","volumn":"34.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.150","rise":"1.10%","time":"14:15","volumn":"11.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.150","rise":"1.10%","time":"14:20","volumn":"6.89\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.000","rise":"0.88%","time":"14:25","volumn":"28.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.950","rise":"0.80%","time":"14:30","volumn":"28.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.000","rise":"0.88%","time":"14:35","volumn":"41.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.000","rise":"0.88%","time":"14:40","volumn":"68.63\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.100","rise":"1.02%","time":"14:45","volumn":"33.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.150","rise":"1.10%","time":"14:50","volumn":"41.82\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.150","rise":"1.10%","time":"14:55","volumn":"15.78\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.150","rise":"1.10%","time":"15:00","volumn":"29.73\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.050","rise":"0.95%","time":"15:05","volumn":"42.63\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.900","rise":"0.73%","time":"15:10","volumn":"61.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.950","rise":"0.80%","time":"15:15","volumn":"44.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.950","rise":"0.80%","time":"15:20","volumn":"29.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.850","rise":"0.66%","time":"15:25","volumn":"27.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.900","rise":"0.73%","time":"15:30","volumn":"40.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.700","rise":"0.44%","time":"15:35","volumn":"187.04\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.600","rise":"0.29%","time":"15:40","volumn":"74.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.550","rise":"0.22%","time":"15:45","volumn":"75.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.500","rise":"0.15%","time":"15:50","volumn":"50.82\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.400","rise":"0.00%","time":"15:55","volumn":"63.91\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.450","rise":"0.07%","time":"16:00","volumn":"399.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.61%","time":"09:35","volumn":"269.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.250","rise":"1.24%","time":"09:40","volumn":"66.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"1.17%","time":"09:45","volumn":"52.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.950","rise":"0.80%","time":"09:50","volumn":"80.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.900","rise":"0.73%","time":"09:55","volumn":"28.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.000","rise":"0.88%","time":"10:00","volumn":"70.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"1.17%","time":"10:05","volumn":"22.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.250","rise":"1.24%","time":"10:10","volumn":"36.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.250","rise":"1.24%","time":"10:15","volumn":"41.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"1.32%","time":"10:20","volumn":"61.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"1.54%","time":"10:25","volumn":"55.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"1.39%","time":"10:30","volumn":"17.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.61%","time":"10:35","volumn":"33.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.750","rise":"1.97%","time":"10:40","volumn":"118.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.800","rise":"2.05%","time":"10:45","volumn":"113.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.800","rise":"2.05%","time":"10:50","volumn":"25.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"2.12%","time":"10:55","volumn":"61.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.750","rise":"1.97%","time":"11:00","volumn":"41.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"1.32%","time":"11:05","volumn":"90.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"1.39%","time":"11:10","volumn":"71.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.68%","time":"11:15","volumn":"42.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.61%","time":"11:20","volumn":"17.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.700","rise":"1.90%","time":"11:25","volumn":"34.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.900","rise":"2.19%","time":"11:30","volumn":"106.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.900","rise":"2.19%","time":"11:35","volumn":"24.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"2.12%","time":"11:40","volumn":"13.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"2.12%","time":"11:45","volumn":"10.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.800","rise":"2.05%","time":"11:50","volumn":"23.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"2.12%","time":"11:55","volumn":"9.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"2.12%","time":"12:00","volumn":"15.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"2.12%","time":"13:05","volumn":"82.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.750","rise":"1.97%","time":"13:10","volumn":"17.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.750","rise":"1.97%","time":"13:15","volumn":"31.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"2.12%","time":"13:20","volumn":"22.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.950","rise":"2.27%","time":"13:25","volumn":"30.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.900","rise":"2.19%","time":"13:30","volumn":"42.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.300","rise":"2.78%","time":"13:35","volumn":"189.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.150","rise":"2.56%","time":"13:40","volumn":"55.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.100","rise":"2.49%","time":"13:45","volumn":"16.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.200","rise":"2.63%","time":"13:50","volumn":"24.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.100","rise":"2.49%","time":"13:55","volumn":"79.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.900","rise":"2.19%","time":"14:00","volumn":"95.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"2.12%","time":"14:05","volumn":"38.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.950","rise":"2.27%","time":"14:10","volumn":"41.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"2.12%","time":"14:15","volumn":"22.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.000","rise":"2.34%","time":"14:20","volumn":"21.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.000","rise":"2.34%","time":"14:25","volumn":"16.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.900","rise":"2.19%","time":"14:30","volumn":"47.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.950","rise":"2.27%","time":"14:35","volumn":"22.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.950","rise":"2.27%","time":"14:40","volumn":"11.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.900","rise":"2.19%","time":"14:45","volumn":"36.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.950","rise":"2.27%","time":"14:50","volumn":"16.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.000","rise":"2.34%","time":"14:55","volumn":"32.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.950","rise":"2.27%","time":"15:00","volumn":"40.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.950","rise":"2.27%","time":"15:05","volumn":"19.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.900","rise":"2.19%","time":"15:10","volumn":"77.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.050","rise":"2.41%","time":"15:15","volumn":"62.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.050","rise":"2.41%","time":"15:20","volumn":"75.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.050","rise":"2.41%","time":"15:25","volumn":"71.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.100","rise":"2.49%","time":"15:30","volumn":"65.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.200","rise":"2.63%","time":"15:35","volumn":"79.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.100","rise":"2.49%","time":"15:40","volumn":"97.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.150","rise":"2.56%","time":"15:45","volumn":"76.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.000","rise":"2.34%","time":"15:50","volumn":"223.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.950","rise":"2.27%","time":"15:55","volumn":"115.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.800","rise":"2.05%","time":"16:00","volumn":"1081.40\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17176.31","ratio":"2.06%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3552.64","ratio":"1.77%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6089.76","ratio":"2.27%"}],"marketCapitalization":"14737.68\u4ebf","maxPrice":"73.000","minPrice":"70.750","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/23"]},"cy":{"o":["74.200","72.325","70.450","68.575","66.700"]},"cyrate":{"o":["4.51%","1.87%","-0.77%","-3.42%","-6.06%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"71.000","rise":"0","time":"03\/22","volumn":"4665.78\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"70.300","rise":"-0.99%","time":"03\/25","volumn":"4250.25\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"70.300","rise":"-0.99%","time":"03\/26","volumn":"4692.54\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.800","rise":"-3.10%","time":"03\/27","volumn":"6601.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"70.250","rise":"-1.06%","time":"03\/28","volumn":"6327.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"71.000","rise":"0.00%","time":"04\/02","volumn":"6373.19\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"70.350","rise":"-0.92%","time":"04\/03","volumn":"4210.33\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"70.050","rise":"-1.34%","time":"04\/05","volumn":"4130.17\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"70.400","rise":"-0.85%","time":"04\/08","volumn":"2931.62\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"70.500","rise":"-0.70%","time":"04\/09","volumn":"3450.95\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"73.950","rise":"4.15%","time":"04\/10","volumn":"8769.31\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.200","rise":"4.51%","time":"04\/11","volumn":"4122.36\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.650","rise":"0.92%","time":"04\/12","volumn":"4468.87\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.400","rise":"-0.85%","time":"04\/15","volumn":"4298.79\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.450","rise":"-3.59%","time":"04\/16","volumn":"5344.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.000","rise":"-4.23%","time":"04\/17","volumn":"4097.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.900","rise":"-4.37%","time":"04\/18","volumn":"3161.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.700","rise":"-6.06%","time":"04\/19","volumn":"5164.78\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.450","rise":"-3.59%","time":"04\/22","volumn":"4276.76\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.800","rise":"-1.69%","time":"04\/23","volumn":"4733.57\u4e07"}],"points":"20"},"open":"71.250","priceChangeRatio":"2.87%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4\uff0d\uff33\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["73.000","72.475","71.950","71.425","70.900"]},"cyrate":{"o":["4.58%","3.83%","3.08%","2.33%","1.58%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.250","rise":"2.08%","time":"09:30","volumn":"295.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.150","rise":"1.93%","time":"09:31","volumn":"409.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.950","rise":"1.65%","time":"09:32","volumn":"490.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.100","rise":"1.86%","time":"09:33","volumn":"523.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.900","rise":"1.58%","time":"09:34","volumn":"557.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.900","rise":"1.58%","time":"09:35","volumn":"566.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.000","rise":"1.72%","time":"09:36","volumn":"609.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.050","rise":"1.79%","time":"09:37","volumn":"624.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.200","rise":"2.01%","time":"09:38","volumn":"672.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.350","rise":"2.22%","time":"09:39","volumn":"703.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.550","rise":"2.51%","time":"09:40","volumn":"764.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.600","rise":"2.58%","time":"09:41","volumn":"795.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.400","rise":"2.29%","time":"09:42","volumn":"835.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.400","rise":"2.29%","time":"09:43","volumn":"862.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.400","rise":"2.29%","time":"09:44","volumn":"879.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.300","rise":"2.15%","time":"09:45","volumn":"889.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.350","rise":"2.22%","time":"09:46","volumn":"904.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.350","rise":"2.22%","time":"09:47","volumn":"920.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.350","rise":"2.22%","time":"09:48","volumn":"925.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.550","rise":"2.51%","time":"09:49","volumn":"973.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.500","rise":"2.44%","time":"09:50","volumn":"1027.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.600","rise":"2.58%","time":"09:51","volumn":"1053.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.350","rise":"2.22%","time":"09:52","volumn":"1068.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.450","rise":"2.36%","time":"09:53","volumn":"1124.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.550","rise":"2.51%","time":"09:54","volumn":"1163.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.400","rise":"2.29%","time":"09:55","volumn":"1173.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.350","rise":"2.22%","time":"09:56","volumn":"1183.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.400","rise":"2.29%","time":"09:57","volumn":"1189.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.400","rise":"2.29%","time":"09:58","volumn":"1193.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.400","rise":"2.29%","time":"09:59","volumn":"1227.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.300","rise":"2.15%","time":"10:00","volumn":"1241.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.200","rise":"2.01%","time":"10:01","volumn":"1261.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.150","rise":"1.93%","time":"10:02","volumn":"1279.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.250","rise":"2.08%","time":"10:03","volumn":"1296.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.300","rise":"2.15%","time":"10:04","volumn":"1308.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.350","rise":"2.22%","time":"10:05","volumn":"1325.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.500","rise":"2.44%","time":"10:06","volumn":"1340.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.550","rise":"2.51%","time":"10:07","volumn":"1372.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.500","rise":"2.44%","time":"10:08","volumn":"1375.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.500","rise":"2.44%","time":"10:09","volumn":"1378.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.550","rise":"2.51%","time":"10:10","volumn":"1408.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.550","rise":"2.51%","time":"10:11","volumn":"1419.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.600","rise":"2.58%","time":"10:12","volumn":"1442.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.650","rise":"2.65%","time":"10:13","volumn":"1453.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.650","rise":"2.65%","time":"10:14","volumn":"1460.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.700","rise":"2.72%","time":"10:15","volumn":"1471.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.800","rise":"2.87%","time":"10:16","volumn":"1560.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.850","rise":"2.94%","time":"10:17","volumn":"1582.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.650","rise":"2.65%","time":"10:18","volumn":"1601.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.700","rise":"2.72%","time":"10:19","volumn":"1604.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.700","rise":"2.72%","time":"10:20","volumn":"1611.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.700","rise":"2.72%","time":"10:21","volumn":"1625.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.600","rise":"2.58%","time":"10:22","volumn":"1630.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.700","rise":"2.72%","time":"10:23","volumn":"1636.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.700","rise":"2.72%","time":"10:24","volumn":"1643.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.750","rise":"2.79%","time":"10:25","volumn":"1651.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.700","rise":"2.72%","time":"10:26","volumn":"1657.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.800","rise":"2.87%","time":"10:27","volumn":"1667.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.750","rise":"2.79%","time":"10:28","volumn":"1689.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.750","rise":"2.79%","time":"10:29","volumn":"1698.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.750","rise":"2.79%","time":"10:30","volumn":"1707.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.850","rise":"2.94%","time":"10:31","volumn":"1779.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.950","rise":"3.08%","time":"10:32","volumn":"1803.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.050","rise":"3.22%","time":"10:33","volumn":"1898.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.000","rise":"3.15%","time":"10:34","volumn":"1912.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.900","rise":"3.01%","time":"10:35","volumn":"1922.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.950","rise":"3.08%","time":"10:36","volumn":"1934.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.000","rise":"3.15%","time":"10:37","volumn":"1938.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.950","rise":"3.08%","time":"10:38","volumn":"1959.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.950","rise":"3.08%","time":"10:39","volumn":"1975.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.100","rise":"3.30%","time":"10:40","volumn":"1991.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.150","rise":"3.37%","time":"10:41","volumn":"2011.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.100","rise":"3.30%","time":"10:42","volumn":"2017.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"10:43","volumn":"2049.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"10:44","volumn":"2083.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.150","rise":"3.37%","time":"10:45","volumn":"2108.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"10:46","volumn":"2113.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"10:47","volumn":"2136.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"10:48","volumn":"2141.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"10:49","volumn":"2171.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"10:50","volumn":"2188.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"10:51","volumn":"2190.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"10:52","volumn":"2200.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"10:53","volumn":"2214.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"10:54","volumn":"2232.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"10:55","volumn":"2257.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"10:56","volumn":"2265.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"10:57","volumn":"2270.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"10:58","volumn":"2285.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"10:59","volumn":"2293.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:00","volumn":"2316.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:01","volumn":"2334.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:02","volumn":"2352.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"11:03","volumn":"2361.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.150","rise":"3.37%","time":"11:04","volumn":"2395.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.050","rise":"3.22%","time":"11:05","volumn":"2432.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.050","rise":"3.22%","time":"11:06","volumn":"2465.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.000","rise":"3.15%","time":"11:07","volumn":"2475.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.100","rise":"3.30%","time":"11:08","volumn":"2505.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.050","rise":"3.22%","time":"11:09","volumn":"2528.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.100","rise":"3.30%","time":"11:10","volumn":"2555.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.100","rise":"3.30%","time":"11:11","volumn":"2563.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:12","volumn":"2587.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:13","volumn":"2607.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:14","volumn":"2623.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:15","volumn":"2626.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:16","volumn":"2643.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:17","volumn":"2658.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.400","rise":"3.72%","time":"11:18","volumn":"2686.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:19","volumn":"2705.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:20","volumn":"2721.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:21","volumn":"2739.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.400","rise":"3.72%","time":"11:22","volumn":"2752.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"11:23","volumn":"2767.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:24","volumn":"2775.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:25","volumn":"2778.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.450","rise":"3.80%","time":"11:26","volumn":"2805.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"11:27","volumn":"2827.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.400","rise":"3.72%","time":"11:28","volumn":"2836.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"11:29","volumn":"2840.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.400","rise":"3.72%","time":"11:30","volumn":"2851.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"11:31","volumn":"2866.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:32","volumn":"2878.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.400","rise":"3.72%","time":"11:33","volumn":"2924.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"11:34","volumn":"2933.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:35","volumn":"2944.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:36","volumn":"2954.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"11:37","volumn":"2970.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"11:38","volumn":"2972.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:39","volumn":"2974.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:40","volumn":"2982.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"11:41","volumn":"2998.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:42","volumn":"3002.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:43","volumn":"3021.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"11:44","volumn":"3029.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"11:45","volumn":"3036.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.150","rise":"3.37%","time":"11:46","volumn":"3039.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.150","rise":"3.37%","time":"11:47","volumn":"3042.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.150","rise":"3.37%","time":"11:48","volumn":"3045.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:49","volumn":"3068.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.200","rise":"3.44%","time":"11:50","volumn":"3075.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.250","rise":"3.51%","time":"11:51","volumn":"3076.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:52","volumn":"3089.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"11:53","volumn":"3091.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:54","volumn":"3099.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"11:55","volumn":"3105.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"11:56","volumn":"3116.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"11:57","volumn":"3126.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"11:58","volumn":"3131.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.400","rise":"3.72%","time":"11:59","volumn":"3134.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.400","rise":"3.72%","time":"12:00","volumn":"3162.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"13:01","volumn":"3297.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"13:02","volumn":"3354.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.350","rise":"3.65%","time":"13:03","volumn":"3359.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.300","rise":"3.58%","time":"13:04","volumn":"3372.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.400","rise":"3.72%","time":"13:05","volumn":"3379.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.450","rise":"3.80%","time":"13:06","volumn":"3392.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"13:07","volumn":"3506.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"13:08","volumn":"3526.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"13:09","volumn":"3534.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"13:10","volumn":"3545.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"13:11","volumn":"3569.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.500","rise":"3.87%","time":"13:12","volumn":"3584.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"13:13","volumn":"3661.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"13:14","volumn":"3669.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"13:15","volumn":"3675.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"13:16","volumn":"3687.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"13:17","volumn":"3690.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:18","volumn":"3698.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"13:19","volumn":"3710.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:20","volumn":"3729.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:21","volumn":"3737.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"13:22","volumn":"3768.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"13:23","volumn":"3782.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"13:24","volumn":"3787.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:25","volumn":"3794.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"13:26","volumn":"3808.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:27","volumn":"3813.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:28","volumn":"3827.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:29","volumn":"3829.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"13:30","volumn":"3842.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"13:31","volumn":"3850.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:32","volumn":"3883.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"13:33","volumn":"3885.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"13:34","volumn":"3889.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"13:35","volumn":"3907.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:36","volumn":"3916.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"13:37","volumn":"3975.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"13:38","volumn":"3999.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"13:39","volumn":"4011.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"13:40","volumn":"4012.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.000","rise":"4.58%","time":"13:41","volumn":"4022.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.950","rise":"4.51%","time":"13:42","volumn":"4044.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"13:43","volumn":"4050.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"13:44","volumn":"4062.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"13:45","volumn":"4063.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"13:46","volumn":"4076.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:47","volumn":"4090.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"13:48","volumn":"4100.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"13:49","volumn":"4123.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"13:50","volumn":"4130.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"13:51","volumn":"4156.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"13:52","volumn":"4159.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"13:53","volumn":"4162.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"13:54","volumn":"4173.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"13:55","volumn":"4180.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"13:56","volumn":"4198.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"13:57","volumn":"4214.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"13:58","volumn":"4223.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"13:59","volumn":"4227.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:00","volumn":"4247.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.950","rise":"4.51%","time":"14:01","volumn":"4259.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:02","volumn":"4282.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:03","volumn":"4286.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"14:04","volumn":"4305.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"14:05","volumn":"4309.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"14:06","volumn":"4322.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"14:07","volumn":"4347.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"14:08","volumn":"4348.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"14:09","volumn":"4353.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"14:10","volumn":"4357.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"14:11","volumn":"4363.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"14:12","volumn":"4369.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"14:13","volumn":"4370.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"14:14","volumn":"4407.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"14:15","volumn":"4420.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"14:16","volumn":"4422.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"14:17","volumn":"4433.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"14:18","volumn":"4438.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"14:19","volumn":"4441.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"14:20","volumn":"4455.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"14:21","volumn":"4458.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"14:22","volumn":"4464.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"14:23","volumn":"4513.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"14:24","volumn":"4517.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:25","volumn":"4550.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:26","volumn":"4555.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:27","volumn":"4560.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:28","volumn":"4573.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.950","rise":"4.51%","time":"14:29","volumn":"4587.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:30","volumn":"4592.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.000","rise":"4.58%","time":"14:31","volumn":"4607.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.950","rise":"4.51%","time":"14:32","volumn":"4628.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:33","volumn":"4648.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:34","volumn":"4652.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.950","rise":"4.51%","time":"14:35","volumn":"4662.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:36","volumn":"4678.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.950","rise":"4.51%","time":"14:37","volumn":"4726.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.000","rise":"4.58%","time":"14:38","volumn":"4729.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.950","rise":"4.51%","time":"14:39","volumn":"4732.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.000","rise":"4.58%","time":"14:40","volumn":"4734.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.950","rise":"4.51%","time":"14:41","volumn":"4737.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.950","rise":"4.51%","time":"14:42","volumn":"4741.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:43","volumn":"4758.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:44","volumn":"4798.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"14:45","volumn":"4803.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"14:46","volumn":"4806.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:47","volumn":"4811.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"14:48","volumn":"4814.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:49","volumn":"4839.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:50","volumn":"4841.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:51","volumn":"4843.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:52","volumn":"4848.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:53","volumn":"4855.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:54","volumn":"4857.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:55","volumn":"4859.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:56","volumn":"4862.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:57","volumn":"4864.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"14:58","volumn":"4869.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"14:59","volumn":"4875.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"15:00","volumn":"4880.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"15:01","volumn":"4884.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.900","rise":"4.44%","time":"15:02","volumn":"4889.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"15:03","volumn":"4916.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.850","rise":"4.37%","time":"15:04","volumn":"4935.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"15:05","volumn":"4937.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.800","rise":"4.30%","time":"15:06","volumn":"4947.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"15:07","volumn":"4955.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"15:08","volumn":"4969.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:09","volumn":"4996.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:10","volumn":"5005.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:11","volumn":"5014.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:12","volumn":"5019.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:13","volumn":"5032.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:14","volumn":"5044.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:15","volumn":"5091.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:16","volumn":"5098.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:17","volumn":"5115.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.500","rise":"3.87%","time":"15:18","volumn":"5125.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.500","rise":"3.87%","time":"15:19","volumn":"5142.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.450","rise":"3.80%","time":"15:20","volumn":"5153.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:21","volumn":"5168.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:22","volumn":"5177.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:23","volumn":"5189.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:24","volumn":"5208.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:25","volumn":"5222.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:26","volumn":"5225.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:27","volumn":"5230.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:28","volumn":"5237.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:29","volumn":"5241.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:30","volumn":"5261.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:31","volumn":"5276.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:32","volumn":"5317.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:33","volumn":"5326.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:34","volumn":"5334.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"15:35","volumn":"5353.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"15:36","volumn":"5362.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"15:37","volumn":"5369.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.750","rise":"4.23%","time":"15:38","volumn":"5376.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:39","volumn":"5396.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"15:40","volumn":"5411.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:41","volumn":"5420.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:42","volumn":"5444.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:43","volumn":"5470.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:44","volumn":"5480.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:45","volumn":"5510.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.500","rise":"3.87%","time":"15:46","volumn":"5519.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:47","volumn":"5554.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:48","volumn":"5585.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:49","volumn":"5594.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:50","volumn":"5616.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:51","volumn":"5624.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"15:52","volumn":"5674.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:53","volumn":"5710.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.550","rise":"3.94%","time":"15:54","volumn":"5755.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:55","volumn":"5781.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.650","rise":"4.08%","time":"15:56","volumn":"5797.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"15:57","volumn":"5821.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.700","rise":"4.15%","time":"15:58","volumn":"5840.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.600","rise":"4.01%","time":"15:59","volumn":"5859.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.800","rise":"2.87%","time":"16:00","volumn":"5876.20\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4\uff0d\uff33\uff37[09988]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_09988.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/09988.html?from=360search","volume":"5876.20\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/23"]},"cy":{"o":["96.876","89.019","81.163","73.306","65.450"]},"cyrate":{"o":["22.05%","12.15%","2.25%","-7.65%","-17.54%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"79.376","rise":"0","time":"05\/03","volumn":"3930.62\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"79.726","rise":"0.44%","time":"05\/04","volumn":"3442.87\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"80.676","rise":"1.64%","time":"05\/05","volumn":"3366.65\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"80.976","rise":"2.02%","time":"05\/08","volumn":"4000.59\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"78.476","rise":"-1.13%","time":"05\/09","volumn":"5332.81\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"79.226","rise":"-0.19%","time":"05\/10","volumn":"4191.87\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"81.676","rise":"2.90%","time":"05\/11","volumn":"4554.74\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"83.676","rise":"5.42%","time":"05\/12","volumn":"6097.34\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"84.476","rise":"6.43%","time":"05\/15","volumn":"4139.27\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"84.776","rise":"6.80%","time":"05\/16","volumn":"2638.85\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"84.476","rise":"6.43%","time":"05\/17","volumn":"4330.80\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"86.776","rise":"9.32%","time":"05\/18","volumn":"7222.15\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"81.476","rise":"2.65%","time":"05\/19","volumn":"9287.31\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"82.626","rise":"4.09%","time":"05\/22","volumn":"5424.91\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"82.026","rise":"3.34%","time":"05\/23","volumn":"3211.57\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"80.076","rise":"0.88%","time":"05\/24","volumn":"3904.50\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"77.676","rise":"-2.14%","time":"05\/25","volumn":"7518.72\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"76.826","rise":"-3.21%","time":"05\/29","volumn":"4851.57\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"77.826","rise":"-1.95%","time":"05\/30","volumn":"4060.62\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"76.926","rise":"-3.09%","time":"05\/31","volumn":"1.77\u4ebf"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"76.326","rise":"-3.84%","time":"06\/01","volumn":"7608.87\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"81.526","rise":"2.71%","time":"06\/02","volumn":"6915.76\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"81.776","rise":"3.02%","time":"06\/05","volumn":"3497.03\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"81.376","rise":"2.52%","time":"06\/06","volumn":"3267.95\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"83.076","rise":"4.66%","time":"06\/07","volumn":"3371.95\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"82.376","rise":"3.78%","time":"06\/08","volumn":"3097.58\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"82.926","rise":"4.47%","time":"06\/09","volumn":"3263.03\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"83.026","rise":"4.60%","time":"06\/12","volumn":"2107.22\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"84.726","rise":"6.74%","time":"06\/13","volumn":"4456.21\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"84.176","rise":"6.05%","time":"06\/14","volumn":"3680.84\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"88.026","rise":"10.90%","time":"06\/15","volumn":"5898.15\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"90.626","rise":"14.17%","time":"06\/16","volumn":"1.77\u4ebf"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"88.726","rise":"11.78%","time":"06\/19","volumn":"5410.31\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"87.376","rise":"10.08%","time":"06\/20","volumn":"3731.54\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"83.726","rise":"5.48%","time":"06\/21","volumn":"4336.24\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"83.076","rise":"4.66%","time":"06\/23","volumn":"2914.91\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"82.276","rise":"3.65%","time":"06\/26","volumn":"3195.60\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"84.476","rise":"6.43%","time":"06\/27","volumn":"3358.69\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"83.376","rise":"5.04%","time":"06\/28","volumn":"3625.99\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"81.226","rise":"2.33%","time":"06\/29","volumn":"3623.85\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"80.226","rise":"1.07%","time":"06\/30","volumn":"5198.76\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"82.576","rise":"4.03%","time":"07\/03","volumn":"2784.77\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"83.026","rise":"4.60%","time":"07\/04","volumn":"1960.65\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"81.676","rise":"2.90%","time":"07\/05","volumn":"2322.65\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"80.526","rise":"1.45%","time":"07\/06","volumn":"3392.25\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"83.326","rise":"4.98%","time":"07\/07","volumn":"6900.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"86.026","rise":"8.38%","time":"07\/10","volumn":"6768.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"87.776","rise":"10.58%","time":"07\/11","volumn":"5108.30\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"88.876","rise":"11.97%","time":"07\/12","volumn":"4749.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"91.776","rise":"15.62%","time":"07\/13","volumn":"6106.92\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"91.976","rise":"15.87%","time":"07\/14","volumn":"4828.10\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"88.726","rise":"11.78%","time":"07\/18","volumn":"4440.67\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"89.376","rise":"12.60%","time":"07\/19","volumn":"4615.46\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"88.526","rise":"11.53%","time":"07\/20","volumn":"2769.66\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"90.326","rise":"13.80%","time":"07\/21","volumn":"3211.38\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"88.576","rise":"11.59%","time":"07\/24","volumn":"2972.76\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"94.176","rise":"18.65%","time":"07\/25","volumn":"6949.09\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"92.876","rise":"17.01%","time":"07\/26","volumn":"3860.30\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"94.476","rise":"19.02%","time":"07\/27","volumn":"4298.37\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"94.926","rise":"19.59%","time":"07\/28","volumn":"4606.21\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"96.526","rise":"21.61%","time":"07\/31","volumn":"7429.09\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"96.876","rise":"22.05%","time":"08\/01","volumn":"5394.93\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.176","rise":"18.65%","time":"08\/02","volumn":"3788.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"92.176","rise":"16.13%","time":"08\/03","volumn":"5002.16\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"94.176","rise":"18.65%","time":"08\/04","volumn":"3294.95\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"94.626","rise":"19.21%","time":"08\/07","volumn":"2235.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"92.076","rise":"16.00%","time":"08\/08","volumn":"3552.88\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"93.126","rise":"17.32%","time":"08\/09","volumn":"3029.82\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"93.326","rise":"17.57%","time":"08\/10","volumn":"3459.89\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.326","rise":"18.83%","time":"08\/11","volumn":"6192.44\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"91.826","rise":"15.68%","time":"08\/14","volumn":"4157.28\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.226","rise":"13.67%","time":"08\/15","volumn":"2771.28\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"88.276","rise":"11.21%","time":"08\/16","volumn":"4212.48\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"89.126","rise":"12.28%","time":"08\/17","volumn":"5517.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"86.026","rise":"8.38%","time":"08\/18","volumn":"4225.81\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"84.726","rise":"6.74%","time":"08\/21","volumn":"3914.75\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"86.376","rise":"8.82%","time":"08\/22","volumn":"3726.25\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"86.326","rise":"8.76%","time":"08\/23","volumn":"3212.64\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"88.576","rise":"11.59%","time":"08\/24","volumn":"3937.23\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"86.526","rise":"9.01%","time":"08\/25","volumn":"2310.39\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"87.926","rise":"10.77%","time":"08\/28","volumn":"3052.51\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"89.926","rise":"13.29%","time":"08\/29","volumn":"3335.95\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"89.376","rise":"12.60%","time":"08\/30","volumn":"3917.40\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"89.226","rise":"12.41%","time":"08\/31","volumn":"6870.47\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"92.176","rise":"16.13%","time":"09\/04","volumn":"8560.03\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"91.376","rise":"15.12%","time":"09\/05","volumn":"5456.48\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"91.276","rise":"14.99%","time":"09\/06","volumn":"2653.84\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"89.826","rise":"13.17%","time":"09\/07","volumn":"2619.66\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"87.076","rise":"9.70%","time":"09\/11","volumn":"6410.17\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"85.326","rise":"7.50%","time":"09\/12","volumn":"3346.18\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"84.576","rise":"6.55%","time":"09\/13","volumn":"3120.54\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"84.926","rise":"6.99%","time":"09\/14","volumn":"3265.38\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"85.276","rise":"7.43%","time":"09\/15","volumn":"5334.27\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"83.226","rise":"4.85%","time":"09\/18","volumn":"3191.73\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"83.826","rise":"5.61%","time":"09\/19","volumn":"2190.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"83.526","rise":"5.23%","time":"09\/20","volumn":"2115.07\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"81.676","rise":"2.90%","time":"09\/21","volumn":"3374.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"84.926","rise":"6.99%","time":"09\/22","volumn":"4015.31\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"83.376","rise":"5.04%","time":"09\/25","volumn":"2074.27\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"82.976","rise":"4.54%","time":"09\/26","volumn":"2742.81\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"83.526","rise":"5.23%","time":"09\/27","volumn":"2724.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"82.026","rise":"3.34%","time":"09\/28","volumn":"2718.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"84.626","rise":"6.61%","time":"09\/29","volumn":"3460.84\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"82.126","rise":"3.46%","time":"10\/03","volumn":"3663.19\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"80.776","rise":"1.76%","time":"10\/04","volumn":"2589.85\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"80.376","rise":"1.26%","time":"10\/05","volumn":"2179.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"81.926","rise":"3.21%","time":"10\/06","volumn":"1517.52\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"81.126","rise":"2.20%","time":"10\/09","volumn":"2408.23\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"82.426","rise":"3.84%","time":"10\/10","volumn":"2931.72\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"83.626","rise":"5.35%","time":"10\/11","volumn":"3171.81\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"84.876","rise":"6.93%","time":"10\/12","volumn":"2603.76\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"81.626","rise":"2.83%","time":"10\/13","volumn":"2854.86\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"80.326","rise":"1.20%","time":"10\/16","volumn":"2224.94\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"81.026","rise":"2.08%","time":"10\/17","volumn":"1770.18\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"80.476","rise":"1.39%","time":"10\/18","volumn":"2187.63\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"78.176","rise":"-1.51%","time":"10\/19","volumn":"4178.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"77.526","rise":"-2.33%","time":"10\/20","volumn":"3507.48\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"76.226","rise":"-3.97%","time":"10\/24","volumn":"3834.51\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"78.326","rise":"-1.32%","time":"10\/25","volumn":"4561.60\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"78.776","rise":"-0.76%","time":"10\/26","volumn":"2371.93\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"81.426","rise":"2.58%","time":"10\/27","volumn":"4280.66\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"80.876","rise":"1.89%","time":"10\/30","volumn":"3188.13\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"79.076","rise":"-0.38%","time":"10\/31","volumn":"2739.49\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"78.626","rise":"-0.94%","time":"11\/01","volumn":"2089.42\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"79.526","rise":"0.19%","time":"11\/02","volumn":"1741.42\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"81.876","rise":"3.15%","time":"11\/03","volumn":"2689.23\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"83.876","rise":"5.67%","time":"11\/06","volumn":"3054.60\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"82.176","rise":"3.53%","time":"11\/07","volumn":"2460.38\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"81.526","rise":"2.71%","time":"11\/08","volumn":"2221.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.176","rise":"2.27%","time":"11\/09","volumn":"1830.37\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"78.626","rise":"-0.94%","time":"11\/10","volumn":"3416.87\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"79.676","rise":"0.38%","time":"11\/13","volumn":"3102.16\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"78.226","rise":"-1.45%","time":"11\/14","volumn":"2895.90\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"82.226","rise":"3.59%","time":"11\/15","volumn":"5039.75\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"80.376","rise":"1.26%","time":"11\/16","volumn":"5820.35\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"72.276","rise":"-8.94%","time":"11\/17","volumn":"1.91\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"73.476","rise":"-7.43%","time":"11\/20","volumn":"1.09\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"75.026","rise":"-5.48%","time":"11\/21","volumn":"8678.86\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.876","rise":"-4.41%","time":"11\/22","volumn":"4728.42\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"76.276","rise":"-3.91%","time":"11\/23","volumn":"3954.43\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"75.226","rise":"-5.23%","time":"11\/24","volumn":"2950.98\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"75.126","rise":"-5.35%","time":"11\/27","volumn":"3661.38\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"73.376","rise":"-7.56%","time":"11\/28","volumn":"5669.02\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"71.726","rise":"-9.64%","time":"11\/29","volumn":"9155.50\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"71.776","rise":"-9.57%","time":"11\/30","volumn":"8524.47\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"70.876","rise":"-10.71%","time":"12\/01","volumn":"9368.63\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"69.826","rise":"-12.03%","time":"12\/04","volumn":"7842.19\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"69.526","rise":"-12.41%","time":"12\/05","volumn":"5632.59\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"69.176","rise":"-12.85%","time":"12\/06","volumn":"7452.99\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"68.726","rise":"-13.42%","time":"12\/07","volumn":"3981.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"69.526","rise":"-12.41%","time":"12\/08","volumn":"5212.31\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.826","rise":"-14.55%","time":"12\/11","volumn":"7013.91\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"69.126","rise":"-12.91%","time":"12\/12","volumn":"3792.15\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"68.426","rise":"-13.80%","time":"12\/13","volumn":"2783.32\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"68.126","rise":"-14.17%","time":"12\/14","volumn":"4499.84\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"70.676","rise":"-10.96%","time":"12\/15","volumn":"6222.87\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"71.126","rise":"-10.39%","time":"12\/18","volumn":"3772.32\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"70.676","rise":"-10.96%","time":"12\/19","volumn":"3196.94\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"72.550","rise":"-8.60%","time":"12\/20","volumn":"4457.98\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"73.350","rise":"-7.59%","time":"12\/21","volumn":"3423.63\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"71.850","rise":"-9.48%","time":"12\/22","volumn":"5940.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"73.800","rise":"-7.02%","time":"12\/27","volumn":"3687.69\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"75.850","rise":"-4.44%","time":"12\/28","volumn":"4931.25\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"75.600","rise":"-4.76%","time":"12\/29","volumn":"2630.20\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"74.700","rise":"-5.89%","time":"01\/02","volumn":"2856.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"73.300","rise":"-7.65%","time":"01\/03","volumn":"3752.93\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"74.050","rise":"-6.71%","time":"01\/04","volumn":"3756.33\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"71.650","rise":"-9.73%","time":"01\/05","volumn":"5208.76\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"70.350","rise":"-11.37%","time":"01\/08","volumn":"3423.93\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"69.750","rise":"-12.13%","time":"01\/09","volumn":"5076.96\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"69.300","rise":"-12.69%","time":"01\/10","volumn":"5271.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"70.850","rise":"-10.74%","time":"01\/11","volumn":"4486.12\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"70.550","rise":"-11.12%","time":"01\/12","volumn":"2818.01\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"70.000","rise":"-11.81%","time":"01\/15","volumn":"1996.63\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.400","rise":"-13.83%","time":"01\/16","volumn":"4267.81\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"65.650","rise":"-17.29%","time":"01\/17","volumn":"6827.74\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"66.650","rise":"-16.03%","time":"01\/18","volumn":"5762.70\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"65.550","rise":"-17.42%","time":"01\/19","volumn":"5429.68\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"65.450","rise":"-17.54%","time":"01\/22","volumn":"7404.37\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"67.650","rise":"-14.77%","time":"01\/23","volumn":"7457.09\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"72.600","rise":"-8.54%","time":"01\/24","volumn":"1.03\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"73.350","rise":"-7.59%","time":"01\/25","volumn":"6464.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"70.900","rise":"-10.68%","time":"01\/26","volumn":"6051.73\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"72.600","rise":"-8.54%","time":"01\/29","volumn":"5252.75\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"71.150","rise":"-10.36%","time":"01\/30","volumn":"3988.02\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"69.550","rise":"-12.38%","time":"01\/31","volumn":"5139.14\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"71.050","rise":"-10.49%","time":"02\/01","volumn":"5041.73\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"70.700","rise":"-10.93%","time":"02\/02","volumn":"3466.69\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"70.650","rise":"-10.99%","time":"02\/05","volumn":"3856.96\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"76.000","rise":"-4.25%","time":"02\/06","volumn":"1.10\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"74.900","rise":"-5.64%","time":"02\/07","volumn":"6218.68\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"70.300","rise":"-11.43%","time":"02\/08","volumn":"1.14\u4ebf"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"69.400","rise":"-12.57%","time":"02\/09","volumn":"3907.43\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"70.800","rise":"-10.80%","time":"02\/14","volumn":"4204.93\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"71.300","rise":"-10.17%","time":"02\/15","volumn":"3258.73\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"73.000","rise":"-8.03%","time":"02\/16","volumn":"5234.37\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"71.500","rise":"-9.92%","time":"02\/19","volumn":"2932.21\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"72.150","rise":"-9.10%","time":"02\/20","volumn":"3225.44\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"72.900","rise":"-8.16%","time":"02\/21","volumn":"5197.95\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"74.850","rise":"-5.70%","time":"02\/22","volumn":"4277.36\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"74.550","rise":"-6.08%","time":"02\/23","volumn":"2757.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"74.150","rise":"-6.58%","time":"02\/26","volumn":"2221.24\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"75.500","rise":"-4.88%","time":"02\/27","volumn":"4044.04\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"74.250","rise":"-6.46%","time":"02\/28","volumn":"4258.31\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"72.900","rise":"-8.16%","time":"02\/29","volumn":"4933.35\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"73.050","rise":"-7.97%","time":"03\/01","volumn":"6026.29\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"72.100","rise":"-9.17%","time":"03\/04","volumn":"5560.52\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"69.700","rise":"-12.19%","time":"03\/05","volumn":"5944.84\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"71.850","rise":"-9.48%","time":"03\/06","volumn":"5615.99\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"70.700","rise":"-10.93%","time":"03\/07","volumn":"4252.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"71.250","rise":"-10.24%","time":"03\/08","volumn":"3304.14\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"72.800","rise":"-8.28%","time":"03\/11","volumn":"3703.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"74.850","rise":"-5.70%","time":"03\/12","volumn":"7320.66\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"74.000","rise":"-6.77%","time":"03\/13","volumn":"4743.54\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"73.450","rise":"-7.47%","time":"03\/14","volumn":"4828.21\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"71.900","rise":"-9.42%","time":"03\/15","volumn":"6642.08\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"72.000","rise":"-9.29%","time":"03\/18","volumn":"2994.79\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"71.100","rise":"-10.43%","time":"03\/19","volumn":"3832.81\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"71.250","rise":"-10.24%","time":"03\/20","volumn":"3053.20\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"72.550","rise":"-8.60%","time":"03\/21","volumn":"3899.12\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"71.000","rise":"-10.55%","time":"03\/22","volumn":"4665.78\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"70.300","rise":"-11.43%","time":"03\/25","volumn":"4250.25\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"70.300","rise":"-11.43%","time":"03\/26","volumn":"4692.54\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.800","rise":"-13.32%","time":"03\/27","volumn":"6601.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"70.250","rise":"-11.50%","time":"03\/28","volumn":"6327.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"71.000","rise":"-10.55%","time":"04\/02","volumn":"6373.19\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"70.350","rise":"-11.37%","time":"04\/03","volumn":"4210.33\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"70.050","rise":"-11.75%","time":"04\/05","volumn":"4130.17\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"70.400","rise":"-11.31%","time":"04\/08","volumn":"2931.62\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"70.500","rise":"-11.18%","time":"04\/09","volumn":"3450.95\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"73.950","rise":"-6.84%","time":"04\/10","volumn":"8769.31\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.200","rise":"-6.52%","time":"04\/11","volumn":"4122.36\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.650","rise":"-9.73%","time":"04\/12","volumn":"4468.87\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.400","rise":"-11.31%","time":"04\/15","volumn":"4298.79\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.450","rise":"-13.76%","time":"04\/16","volumn":"5344.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.000","rise":"-14.33%","time":"04\/17","volumn":"4097.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.900","rise":"-14.46%","time":"04\/18","volumn":"3161.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.700","rise":"-15.97%","time":"04\/19","volumn":"5164.78\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.450","rise":"-13.76%","time":"04\/22","volumn":"4276.76\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.800","rise":"-12.06%","time":"04\/23","volumn":"4733.57\u4e07"}],"points":"240"}}

{"amount":"10.64\u4ebf","changeAmount":"1.82","close":"70.68","currentPrice":"72.50","currenttime":"2024-04-24 04:00:57","e":{"@attributes":{"datetime":"2024-04-24 04:00:57","e1":"72.50","e2":"1.82","e3":"(2.58%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/18","04\/19","04\/20","04\/22","04\/23"]},"cy":{"o":["70.88","70.27","69.66","69.05","68.44"]},"cyrate":{"o":["1.37%","0.50%","-0.37%","-1.24%","-2.11%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.92","rise":"0","time":"02:35","volumn":"1597.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.94","rise":"0.03%","time":"02:40","volumn":"1214.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"0.09%","time":"02:45","volumn":"861.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.95","rise":"0.04%","time":"02:50","volumn":"585.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.00","rise":"0.11%","time":"02:55","volumn":"818.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"0.09%","time":"03:00","volumn":"825.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.92","rise":"0.01%","time":"03:05","volumn":"1067.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"0.09%","time":"03:10","volumn":"992.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.96","rise":"0.06%","time":"03:15","volumn":"957.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"0.09%","time":"03:20","volumn":"1213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.97","rise":"0.08%","time":"03:25","volumn":"1212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"0.09%","time":"03:30","volumn":"1245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.87","rise":"-0.07%","time":"03:35","volumn":"2205.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.86","rise":"-0.09%","time":"03:40","volumn":"1423.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.86","rise":"-0.08%","time":"03:45","volumn":"1981.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.81","rise":"-0.15%","time":"03:50","volumn":"2354.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.67","rise":"-0.35%","time":"03:55","volumn":"3444.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.61","rise":"-0.44%","time":"04:00","volumn":"2.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.93","rise":"0.01%","time":"21:35","volumn":"6146.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.77","rise":"-0.21%","time":"21:40","volumn":"3161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.78","rise":"-0.21%","time":"21:45","volumn":"1949.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.83","rise":"-0.14%","time":"21:50","volumn":"2446.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.77","rise":"-0.21%","time":"21:55","volumn":"1426.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.64","rise":"-0.39%","time":"22:00","volumn":"3276.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.46","rise":"-0.66%","time":"22:05","volumn":"4387.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.39","rise":"-0.76%","time":"22:10","volumn":"2261.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.23","rise":"-0.99%","time":"22:15","volumn":"3483.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.32","rise":"-0.86%","time":"22:20","volumn":"2484.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.22","rise":"-0.99%","time":"22:25","volumn":"1909.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.35","rise":"-0.82%","time":"22:30","volumn":"1229.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.35","rise":"-0.82%","time":"22:35","volumn":"844.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.31","rise":"-0.87%","time":"22:40","volumn":"1255.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.34","rise":"-0.82%","time":"22:45","volumn":"1388.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.39","rise":"-0.76%","time":"22:50","volumn":"1522.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.21","rise":"-1.02%","time":"22:55","volumn":"1946.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.18","rise":"-1.06%","time":"23:00","volumn":"2351.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.26","rise":"-0.94%","time":"23:05","volumn":"2303.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.21","rise":"-1.02%","time":"23:10","volumn":"1756.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.26","rise":"-0.94%","time":"23:15","volumn":"1455.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.17","rise":"-1.07%","time":"23:20","volumn":"1455.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.11","rise":"-1.16%","time":"23:25","volumn":"1955.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.09","rise":"-1.19%","time":"23:30","volumn":"1565.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.97","rise":"-1.36%","time":"23:35","volumn":"3522.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.97","rise":"-1.35%","time":"23:40","volumn":"1934.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.99","rise":"-1.33%","time":"23:45","volumn":"1300.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.89","rise":"-1.47%","time":"23:50","volumn":"1653.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.95","rise":"-1.38%","time":"23:55","volumn":"1510.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.93","rise":"-1.42%","time":"00:00","volumn":"967.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.81","rise":"-1.58%","time":"00:05","volumn":"1386.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.77","rise":"-1.65%","time":"00:10","volumn":"2116.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.83","rise":"-1.57%","time":"00:15","volumn":"2594.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.79","rise":"-1.62%","time":"00:20","volumn":"1182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.78","rise":"-1.63%","time":"00:25","volumn":"2731.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.89","rise":"-1.47%","time":"00:30","volumn":"2131.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.01","rise":"-1.30%","time":"00:35","volumn":"1075.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.95","rise":"-1.39%","time":"00:40","volumn":"961.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.89","rise":"-1.47%","time":"00:45","volumn":"788.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.92","rise":"-1.44%","time":"00:50","volumn":"1355.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.90","rise":"-1.46%","time":"00:55","volumn":"857.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.86","rise":"-1.52%","time":"01:00","volumn":"930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.90","rise":"-1.46%","time":"01:05","volumn":"1111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.00","rise":"-1.31%","time":"01:10","volumn":"1634.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.97","rise":"-1.35%","time":"01:15","volumn":"797.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.06","rise":"-1.22%","time":"01:20","volumn":"1488.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.07","rise":"-1.22%","time":"01:25","volumn":"1038.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.08","rise":"-1.20%","time":"01:30","volumn":"1003.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.12","rise":"-1.14%","time":"01:35","volumn":"659.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.18","rise":"-1.06%","time":"01:40","volumn":"558.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.14","rise":"-1.11%","time":"01:45","volumn":"952.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.09","rise":"-1.19%","time":"01:50","volumn":"552.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.18","rise":"-1.06%","time":"01:55","volumn":"718.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.22","rise":"-1.00%","time":"02:00","volumn":"733.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.22","rise":"-1.00%","time":"02:05","volumn":"875.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.22","rise":"-1.01%","time":"02:10","volumn":"753.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.15","rise":"-1.10%","time":"02:15","volumn":"626.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.11","rise":"-1.17%","time":"02:20","volumn":"613.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.08","rise":"-1.21%","time":"02:25","volumn":"373.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.09","rise":"-1.19%","time":"02:30","volumn":"549.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.05","rise":"-1.24%","time":"02:35","volumn":"543.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.09","rise":"-1.19%","time":"02:40","volumn":"958.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.25","rise":"-0.97%","time":"02:45","volumn":"915.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.23","rise":"-0.98%","time":"02:50","volumn":"736.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.08","rise":"-1.19%","time":"02:55","volumn":"1163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.03","rise":"-1.28%","time":"03:00","volumn":"1014.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.98","rise":"-1.34%","time":"03:05","volumn":"1093.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.97","rise":"-1.36%","time":"03:10","volumn":"893.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.97","rise":"-1.37%","time":"03:15","volumn":"691.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.00","rise":"-1.32%","time":"03:20","volumn":"788.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.97","rise":"-1.36%","time":"03:25","volumn":"886.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.95","rise":"-1.38%","time":"03:30","volumn":"1131.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.00","rise":"-1.32%","time":"03:35","volumn":"1072.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.89","rise":"-1.47%","time":"03:40","volumn":"1497.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.96","rise":"-1.37%","time":"03:45","volumn":"2122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.00","rise":"-1.31%","time":"03:50","volumn":"1774.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.96","rise":"-1.37%","time":"03:55","volumn":"2709.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.82","rise":"-1.57%","time":"04:00","volumn":"9605.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.40","rise":"-0.74%","time":"21:35","volumn":"4545.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.94","rise":"-1.40%","time":"21:40","volumn":"2779.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.05","rise":"-1.24%","time":"21:45","volumn":"1617.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.19","rise":"-1.05%","time":"21:50","volumn":"1923.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.98","rise":"-1.34%","time":"21:55","volumn":"1700.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.08","rise":"-1.20%","time":"22:00","volumn":"1381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.14","rise":"-1.11%","time":"22:05","volumn":"1380.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.27","rise":"-0.93%","time":"22:10","volumn":"1318.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.32","rise":"-0.86%","time":"22:15","volumn":"1086.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.26","rise":"-0.94%","time":"22:20","volumn":"1380.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.20","rise":"-1.03%","time":"22:25","volumn":"1208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.27","rise":"-0.94%","time":"22:30","volumn":"809.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.29","rise":"-0.89%","time":"22:35","volumn":"741.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.31","rise":"-0.87%","time":"22:40","volumn":"1276.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.44","rise":"-0.68%","time":"22:45","volumn":"1468.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.50","rise":"-0.61%","time":"22:50","volumn":"1579.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.46","rise":"-0.66%","time":"22:55","volumn":"840.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.37","rise":"-0.79%","time":"23:00","volumn":"2217.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.41","rise":"-0.74%","time":"23:05","volumn":"692.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.50","rise":"-0.59%","time":"23:10","volumn":"1090.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.56","rise":"-0.51%","time":"23:15","volumn":"1201.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.53","rise":"-0.56%","time":"23:20","volumn":"1135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.58","rise":"-0.48%","time":"23:25","volumn":"1417.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.41","rise":"-0.73%","time":"23:30","volumn":"1033.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.44","rise":"-0.69%","time":"23:35","volumn":"770.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.35","rise":"-0.82%","time":"23:40","volumn":"749.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.38","rise":"-0.77%","time":"23:45","volumn":"907.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.31","rise":"-0.87%","time":"23:50","volumn":"900.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.36","rise":"-0.81%","time":"23:55","volumn":"542.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.34","rise":"-0.82%","time":"00:00","volumn":"630.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.33","rise":"-0.85%","time":"00:05","volumn":"491.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.29","rise":"-0.90%","time":"00:10","volumn":"1396.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.31","rise":"-0.88%","time":"00:15","volumn":"803.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.32","rise":"-0.86%","time":"00:20","volumn":"801.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.31","rise":"-0.87%","time":"00:25","volumn":"474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.31","rise":"-0.87%","time":"00:30","volumn":"775.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.18","rise":"-1.06%","time":"00:35","volumn":"703.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.22","rise":"-1.01%","time":"00:40","volumn":"640.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.12","rise":"-1.14%","time":"00:45","volumn":"614.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.08","rise":"-1.20%","time":"00:50","volumn":"1268.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.05","rise":"-1.25%","time":"00:55","volumn":"744.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.06","rise":"-1.22%","time":"01:00","volumn":"967.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.01","rise":"-1.30%","time":"01:05","volumn":"628.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.00","rise":"-1.31%","time":"01:10","volumn":"660.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.00","rise":"-1.32%","time":"01:15","volumn":"744.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.97","rise":"-1.36%","time":"01:20","volumn":"995.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-1.44%","time":"01:25","volumn":"577.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.97","rise":"-1.35%","time":"01:30","volumn":"1320.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-1.39%","time":"01:35","volumn":"844.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-1.44%","time":"01:40","volumn":"697.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-1.39%","time":"01:45","volumn":"690.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.03","rise":"-1.28%","time":"01:50","volumn":"899.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-1.38%","time":"01:55","volumn":"938.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.02","rise":"-1.29%","time":"02:00","volumn":"407.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.93","rise":"-1.42%","time":"02:05","volumn":"648.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.83","rise":"-1.55%","time":"02:10","volumn":"827.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.88","rise":"-1.49%","time":"02:15","volumn":"801.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-1.43%","time":"02:20","volumn":"420.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-1.44%","time":"02:25","volumn":"435.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-1.41%","time":"02:30","volumn":"718.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.83","rise":"-1.55%","time":"02:35","volumn":"646.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-1.47%","time":"02:40","volumn":"427.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-1.41%","time":"02:45","volumn":"618.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-1.45%","time":"02:50","volumn":"1327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-1.51%","time":"02:55","volumn":"406.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-1.59%","time":"03:00","volumn":"938.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-1.46%","time":"03:05","volumn":"1143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-1.46%","time":"03:10","volumn":"568.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-1.47%","time":"03:15","volumn":"936.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-1.44%","time":"03:20","volumn":"837.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-1.44%","time":"03:25","volumn":"763.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.97","rise":"-1.35%","time":"03:30","volumn":"846.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-1.39%","time":"03:35","volumn":"916.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-1.44%","time":"03:40","volumn":"1167.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.97","rise":"-1.35%","time":"03:45","volumn":"1266.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.99","rise":"-1.33%","time":"03:50","volumn":"1627.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-1.47%","time":"03:55","volumn":"2339.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.88","rise":"-1.49%","time":"04:00","volumn":"1.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"-1.63%","time":"21:35","volumn":"8109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.58","rise":"-1.92%","time":"21:40","volumn":"3265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"-1.69%","time":"21:45","volumn":"2037.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.69","rise":"-1.76%","time":"21:50","volumn":"2133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.69","rise":"-1.77%","time":"21:55","volumn":"1690.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.67","rise":"-1.79%","time":"22:00","volumn":"1475.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.82","rise":"-1.57%","time":"22:05","volumn":"1617.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.80","rise":"-1.61%","time":"22:10","volumn":"2228.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"-1.65%","time":"22:15","volumn":"1538.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"-1.67%","time":"22:20","volumn":"1264.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.68","rise":"-1.77%","time":"22:25","volumn":"2188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.69","rise":"-1.75%","time":"22:30","volumn":"1913.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"-1.67%","time":"22:35","volumn":"1059.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.67","rise":"-1.79%","time":"22:40","volumn":"850.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"-1.64%","time":"22:45","volumn":"969.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.79","rise":"-1.62%","time":"22:50","volumn":"999.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"-1.64%","time":"22:55","volumn":"933.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"-1.63%","time":"23:00","volumn":"937.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.80","rise":"-1.61%","time":"23:05","volumn":"1270.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-1.51%","time":"23:10","volumn":"1081.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-1.47%","time":"23:15","volumn":"1.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-1.45%","time":"23:20","volumn":"1463.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-1.47%","time":"23:25","volumn":"999.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.85","rise":"-1.53%","time":"23:30","volumn":"947.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-1.59%","time":"23:35","volumn":"1223.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-1.38%","time":"23:40","volumn":"872.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-1.51%","time":"23:45","volumn":"802.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.85","rise":"-1.53%","time":"23:50","volumn":"654.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-1.59%","time":"23:55","volumn":"558.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.67","rise":"-1.78%","time":"00:00","volumn":"1023.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.64","rise":"-1.82%","time":"00:05","volumn":"1068.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.60","rise":"-1.89%","time":"00:10","volumn":"1252.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.53","rise":"-1.99%","time":"00:15","volumn":"1896.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.44","rise":"-2.11%","time":"00:20","volumn":"1458.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.44","rise":"-2.11%","time":"00:25","volumn":"928.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.44","rise":"-2.11%","time":"00:30","volumn":"1297.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.48","rise":"-2.05%","time":"00:35","volumn":"888.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.48","rise":"-2.06%","time":"00:40","volumn":"549.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.54","rise":"-1.97%","time":"00:45","volumn":"803.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.58","rise":"-1.91%","time":"00:50","volumn":"744.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.64","rise":"-1.84%","time":"00:55","volumn":"790.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.67","rise":"-1.78%","time":"01:00","volumn":"793.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.70","rise":"-1.74%","time":"01:05","volumn":"1436.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.86","rise":"-1.52%","time":"01:10","volumn":"775.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.78","rise":"-1.64%","time":"01:15","volumn":"549.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.86","rise":"-1.52%","time":"01:20","volumn":"656.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.86","rise":"-1.52%","time":"01:25","volumn":"529.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.78","rise":"-1.64%","time":"01:30","volumn":"621.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.87","rise":"-1.50%","time":"01:35","volumn":"635.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.89","rise":"-1.48%","time":"01:40","volumn":"690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.89","rise":"-1.47%","time":"01:45","volumn":"1133.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.96","rise":"-1.37%","time":"01:50","volumn":"1037.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.97","rise":"-1.35%","time":"01:55","volumn":"937.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.99","rise":"-1.34%","time":"02:00","volumn":"934.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.91","rise":"-1.44%","time":"02:05","volumn":"962.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.94","rise":"-1.41%","time":"02:10","volumn":"1446.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.92","rise":"-1.42%","time":"02:15","volumn":"690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.31%","time":"02:20","volumn":"932.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.31%","time":"02:25","volumn":"749.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.92","rise":"-1.42%","time":"02:30","volumn":"817.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.95","rise":"-1.39%","time":"02:35","volumn":"887.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.92","rise":"-1.42%","time":"02:40","volumn":"1268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.94","rise":"-1.40%","time":"02:45","volumn":"1041.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.98","rise":"-1.34%","time":"02:50","volumn":"1770.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.31%","time":"02:55","volumn":"1562.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.04","rise":"-1.26%","time":"03:00","volumn":"874.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.14","rise":"-1.12%","time":"03:05","volumn":"1047.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.08","rise":"-1.20%","time":"03:10","volumn":"1172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.05","rise":"-1.24%","time":"03:15","volumn":"1274.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.03","rise":"-1.28%","time":"03:20","volumn":"1310.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.97","rise":"-1.36%","time":"03:25","volumn":"1096.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.31%","time":"03:30","volumn":"1122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.03","rise":"-1.27%","time":"03:35","volumn":"1165.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.01","rise":"-1.30%","time":"03:40","volumn":"1153.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.95","rise":"-1.39%","time":"03:45","volumn":"2303.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.31%","time":"03:50","volumn":"1922.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.09","rise":"-1.19%","time":"03:55","volumn":"2647.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.07","rise":"-1.22%","time":"04:00","volumn":"1.79\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.45","rise":"-0.67%","time":"21:35","volumn":"8397.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.28","rise":"-0.91%","time":"21:40","volumn":"5613.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.49","rise":"-0.61%","time":"21:45","volumn":"3528.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.52","rise":"-0.58%","time":"21:50","volumn":"2644.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.86","rise":"-0.09%","time":"21:55","volumn":"2855.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.79","rise":"-0.19%","time":"22:00","volumn":"3006.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.75","rise":"-0.24%","time":"22:05","volumn":"4012.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.94","rise":"0.03%","time":"22:10","volumn":"5210.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"0.31%","time":"22:15","volumn":"2578.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.32","rise":"0.57%","time":"22:20","volumn":"2875.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.22","rise":"0.42%","time":"22:25","volumn":"2345.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"0.32%","time":"22:30","volumn":"1880.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.08","rise":"0.23%","time":"22:35","volumn":"2467.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"0.31%","time":"22:40","volumn":"4331.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"0.30%","time":"22:45","volumn":"2250.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.16","rise":"0.35%","time":"22:50","volumn":"965.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.07","rise":"0.21%","time":"22:55","volumn":"1441.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.03","rise":"0.16%","time":"23:00","volumn":"1054.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.02","rise":"0.14%","time":"23:05","volumn":"1570.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"0.09%","time":"23:10","volumn":"2866.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.03","rise":"0.16%","time":"23:15","volumn":"919.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"0.25%","time":"23:20","volumn":"1041.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"0.24%","time":"23:25","volumn":"758.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"0.31%","time":"23:30","volumn":"941.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"0.29%","time":"23:35","volumn":"1564.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"0.32%","time":"23:40","volumn":"2210.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"0.29%","time":"23:45","volumn":"1029.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"0.32%","time":"23:50","volumn":"453.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.18","rise":"0.37%","time":"23:55","volumn":"2031.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"0.40%","time":"00:00","volumn":"1315.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"0.39%","time":"00:05","volumn":"696.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"0.36%","time":"00:10","volumn":"1170.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"0.40%","time":"00:15","volumn":"1560.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.16","rise":"0.34%","time":"00:20","volumn":"1737.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"0.39%","time":"00:25","volumn":"737.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"0.36%","time":"00:30","volumn":"794.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"0.40%","time":"00:35","volumn":"868.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"0.40%","time":"00:40","volumn":"1169.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"0.40%","time":"00:45","volumn":"1848.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"0.40%","time":"00:50","volumn":"2908.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"0.39%","time":"00:55","volumn":"1596.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"0.40%","time":"01:00","volumn":"2790.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.32","rise":"0.57%","time":"01:05","volumn":"5307.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.33","rise":"0.59%","time":"01:10","volumn":"1218.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.36","rise":"0.62%","time":"01:15","volumn":"1085.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.27","rise":"0.50%","time":"01:20","volumn":"933.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.36","rise":"0.63%","time":"01:25","volumn":"2079.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.34","rise":"0.60%","time":"01:30","volumn":"631.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.44","rise":"0.74%","time":"01:35","volumn":"1374.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.59","rise":"0.97%","time":"01:40","volumn":"1795.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.58","rise":"0.94%","time":"01:45","volumn":"815.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"1.02%","time":"01:50","volumn":"1333.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"1.09%","time":"01:55","volumn":"1411.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"1.10%","time":"02:00","volumn":"797.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"1.11%","time":"02:05","volumn":"821.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.66","rise":"1.06%","time":"02:10","volumn":"628.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.70","rise":"1.12%","time":"02:15","volumn":"498.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.76","rise":"1.20%","time":"02:20","volumn":"952.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.77","rise":"1.22%","time":"02:25","volumn":"573.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.75","rise":"1.19%","time":"02:30","volumn":"613.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"1.10%","time":"02:35","volumn":"927.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"1.07%","time":"02:40","volumn":"765.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"1.09%","time":"02:45","volumn":"699.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.63","rise":"1.02%","time":"02:50","volumn":"814.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"1.03%","time":"02:55","volumn":"938.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.73","rise":"1.16%","time":"03:00","volumn":"684.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.82","rise":"1.29%","time":"03:05","volumn":"1206.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"1.35%","time":"03:10","volumn":"1475.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.84","rise":"1.32%","time":"03:15","volumn":"1960.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"1.27%","time":"03:20","volumn":"921.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"1.27%","time":"03:25","volumn":"1013.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"1.35%","time":"03:30","volumn":"932.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"1.27%","time":"03:35","volumn":"1452.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.83","rise":"1.29%","time":"03:40","volumn":"1617.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.87","rise":"1.36%","time":"03:45","volumn":"2128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.88","rise":"1.37%","time":"03:50","volumn":"2513.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"1.14%","time":"03:55","volumn":"3421.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"1.09%","time":"04:00","volumn":"1.18\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.89","ratio":"0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.62","ratio":"1.18%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.10","ratio":"1.50%"}],"marketCapitalization":"1846.54\u4ebf","maxPrice":"72.80","minPrice":"71.00","monthlyTendency":{"cx":{"o":["2024\/03\/25","2024\/04\/22"]},"cy":{"o":["74.85","73.34","71.83","70.33","68.82"]},"cyrate":{"o":["4.74%","2.63%","0.52%","-1.58%","-3.69%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"71.46","rise":"0","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.48","rise":"0.03%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"71.59","rise":"0.18%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"1.26%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"2.67%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"1.99%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"1.37%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"0.69%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"0.28%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"0.35%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"2.14%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"4.38%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"4.74%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-0.24%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-1.18%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-2.59%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-3.69%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-3.61%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-3.34%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"-1.09%","time":"04\/22","volumn":"15.02\u4e07"}],"points":"20"},"open":"71.08","priceChangeRatio":"2.58%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["72.80","72.39","71.98","71.57","71.16"]},"cyrate":{"o":["2.99%","2.42%","1.84%","1.26%","0.68%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.19","rise":"0.73%","time":"21:31","volumn":"7882.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.16","rise":"0.68%","time":"21:32","volumn":"8632.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.43","rise":"1.06%","time":"21:33","volumn":"9461.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.65","rise":"1.37%","time":"21:34","volumn":"1.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.60","rise":"1.30%","time":"21:35","volumn":"1.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.50","rise":"1.17%","time":"21:36","volumn":"1.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.42","rise":"1.05%","time":"21:37","volumn":"1.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.59","rise":"1.29%","time":"21:38","volumn":"1.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.56","rise":"1.25%","time":"21:39","volumn":"1.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.59","rise":"1.29%","time":"21:40","volumn":"1.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.74","rise":"1.50%","time":"21:41","volumn":"1.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.75","rise":"1.51%","time":"21:42","volumn":"1.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.67","rise":"1.40%","time":"21:43","volumn":"1.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.63","rise":"1.34%","time":"21:44","volumn":"1.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.71","rise":"1.46%","time":"21:45","volumn":"1.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.94","rise":"1.78%","time":"21:46","volumn":"2.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.91","rise":"1.74%","time":"21:47","volumn":"2.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.97","rise":"1.82%","time":"21:48","volumn":"2.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.03","rise":"1.91%","time":"21:49","volumn":"2.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.09","rise":"1.99%","time":"21:50","volumn":"2.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.04","rise":"1.92%","time":"21:51","volumn":"2.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.96","rise":"1.81%","time":"21:52","volumn":"2.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.15","rise":"2.08%","time":"21:53","volumn":"2.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.13","rise":"2.05%","time":"21:54","volumn":"3.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.20","rise":"2.16%","time":"21:55","volumn":"3.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"2.26%","time":"21:56","volumn":"3.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"2.22%","time":"21:57","volumn":"3.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.14","rise":"2.06%","time":"21:58","volumn":"3.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.23","rise":"2.19%","time":"21:59","volumn":"3.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.30","rise":"2.29%","time":"22:00","volumn":"3.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.29","rise":"2.28%","time":"22:01","volumn":"3.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.26","rise":"2.24%","time":"22:02","volumn":"3.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"2.26%","time":"22:03","volumn":"3.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.23","rise":"2.19%","time":"22:04","volumn":"3.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"2.26%","time":"22:05","volumn":"3.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"2.21%","time":"22:06","volumn":"3.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.20","rise":"2.15%","time":"22:07","volumn":"4.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"2.26%","time":"22:08","volumn":"4.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.24","rise":"2.21%","time":"22:09","volumn":"4.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.23","rise":"2.20%","time":"22:10","volumn":"4.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.27","rise":"2.25%","time":"22:11","volumn":"4.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"2.26%","time":"22:12","volumn":"4.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.27","rise":"2.24%","time":"22:13","volumn":"4.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.27","rise":"2.24%","time":"22:14","volumn":"4.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.31","rise":"2.30%","time":"22:15","volumn":"4.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.41","rise":"2.44%","time":"22:16","volumn":"4.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.57","rise":"2.67%","time":"22:17","volumn":"4.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.59","rise":"2.70%","time":"22:18","volumn":"5.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.58","rise":"2.69%","time":"22:19","volumn":"5.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.55","rise":"2.65%","time":"22:20","volumn":"5.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.63","rise":"2.76%","time":"22:21","volumn":"5.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.55","rise":"2.65%","time":"22:22","volumn":"5.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.56","rise":"2.66%","time":"22:23","volumn":"5.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.53","rise":"2.62%","time":"22:24","volumn":"5.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.58","rise":"2.68%","time":"22:25","volumn":"5.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.62","rise":"2.74%","time":"22:26","volumn":"5.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.68","rise":"2.83%","time":"22:27","volumn":"5.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.72","rise":"2.89%","time":"22:28","volumn":"5.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.72","rise":"2.88%","time":"22:29","volumn":"5.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.69","rise":"2.84%","time":"22:30","volumn":"5.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.64","rise":"2.77%","time":"22:31","volumn":"5.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.67","rise":"2.82%","time":"22:32","volumn":"5.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.53","rise":"2.62%","time":"22:33","volumn":"5.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.52","rise":"2.60%","time":"22:34","volumn":"6.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.53","rise":"2.61%","time":"22:35","volumn":"6.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"2.59%","time":"22:36","volumn":"6.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.49","rise":"2.56%","time":"22:37","volumn":"6.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.53","rise":"2.62%","time":"22:38","volumn":"6.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.53","rise":"2.62%","time":"22:39","volumn":"6.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.47","rise":"2.53%","time":"22:40","volumn":"6.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.47","rise":"2.53%","time":"22:41","volumn":"6.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.45","rise":"2.50%","time":"22:42","volumn":"6.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.46","rise":"2.52%","time":"22:43","volumn":"6.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"2.58%","time":"22:44","volumn":"6.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.50","rise":"2.57%","time":"22:45","volumn":"6.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.45","rise":"2.50%","time":"22:46","volumn":"6.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.47","rise":"2.54%","time":"22:47","volumn":"6.57\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.46","rise":"2.52%","time":"22:48","volumn":"6.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.50","rise":"2.57%","time":"22:49","volumn":"6.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.46","rise":"2.52%","time":"22:50","volumn":"6.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"2.47%","time":"22:51","volumn":"6.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"2.46%","time":"22:52","volumn":"6.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.41","rise":"2.45%","time":"22:53","volumn":"6.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.39","rise":"2.42%","time":"22:54","volumn":"6.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.41","rise":"2.45%","time":"22:55","volumn":"6.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.43","rise":"2.48%","time":"22:56","volumn":"6.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.39","rise":"2.41%","time":"22:57","volumn":"6.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.37","rise":"2.39%","time":"22:58","volumn":"6.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.35","rise":"2.36%","time":"22:59","volumn":"6.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.31","rise":"2.31%","time":"23:00","volumn":"6.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.30","rise":"2.29%","time":"23:01","volumn":"6.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"2.26%","time":"23:02","volumn":"7.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.24","rise":"2.21%","time":"23:03","volumn":"7.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"2.26%","time":"23:04","volumn":"7.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"2.22%","time":"23:05","volumn":"7.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"2.22%","time":"23:06","volumn":"7.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"2.22%","time":"23:07","volumn":"7.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"2.22%","time":"23:08","volumn":"7.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.24","rise":"2.21%","time":"23:09","volumn":"7.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.19","rise":"2.14%","time":"23:10","volumn":"7.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.18","rise":"2.12%","time":"23:11","volumn":"7.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.19","rise":"2.14%","time":"23:12","volumn":"7.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.19","rise":"2.14%","time":"23:13","volumn":"7.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.21","rise":"2.16%","time":"23:14","volumn":"7.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.24","rise":"2.21%","time":"23:15","volumn":"7.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.23","rise":"2.19%","time":"23:16","volumn":"7.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"2.22%","time":"23:17","volumn":"7.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.26","rise":"2.24%","time":"23:18","volumn":"7.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"2.22%","time":"23:19","volumn":"7.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.27","rise":"2.24%","time":"23:20","volumn":"7.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"2.26%","time":"23:21","volumn":"7.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.36","rise":"2.38%","time":"23:22","volumn":"7.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.39","rise":"2.43%","time":"23:23","volumn":"7.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.37","rise":"2.39%","time":"23:24","volumn":"7.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"2.45%","time":"23:25","volumn":"7.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.46","rise":"2.52%","time":"23:26","volumn":"7.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.47","rise":"2.53%","time":"23:27","volumn":"7.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"2.45%","time":"23:28","volumn":"7.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"2.45%","time":"23:29","volumn":"7.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"2.47%","time":"23:30","volumn":"7.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"2.50%","time":"23:31","volumn":"7.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.48","rise":"2.54%","time":"23:32","volumn":"7.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.49","rise":"2.56%","time":"23:33","volumn":"8.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.45","rise":"2.50%","time":"23:34","volumn":"8.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"2.49%","time":"23:35","volumn":"8.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"2.50%","time":"23:36","volumn":"8.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.41","rise":"2.45%","time":"23:37","volumn":"8.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.36","rise":"2.38%","time":"23:38","volumn":"8.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"2.46%","time":"23:39","volumn":"8.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.43","rise":"2.48%","time":"23:40","volumn":"8.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"2.48%","time":"23:41","volumn":"8.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.41","rise":"2.45%","time":"23:42","volumn":"8.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"2.50%","time":"23:43","volumn":"8.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"2.48%","time":"23:44","volumn":"8.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.48","rise":"2.55%","time":"23:45","volumn":"8.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.48","rise":"2.55%","time":"23:46","volumn":"8.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.49","rise":"2.56%","time":"23:47","volumn":"8.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"2.59%","time":"23:48","volumn":"8.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"2.59%","time":"23:49","volumn":"8.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.55","rise":"2.65%","time":"23:50","volumn":"8.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.55","rise":"2.65%","time":"23:51","volumn":"8.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"2.59%","time":"23:52","volumn":"8.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.53","rise":"2.62%","time":"23:53","volumn":"8.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.58","rise":"2.69%","time":"23:54","volumn":"8.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.59","rise":"2.70%","time":"23:55","volumn":"8.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.56","rise":"2.67%","time":"23:56","volumn":"8.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.58","rise":"2.69%","time":"23:57","volumn":"8.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.59","rise":"2.71%","time":"23:58","volumn":"8.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.59","rise":"2.71%","time":"23:59","volumn":"8.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"00:00","volumn":"8.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.71%","time":"00:01","volumn":"9.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"00:02","volumn":"9.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"00:03","volumn":"9.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.68%","time":"00:04","volumn":"9.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.60","rise":"2.71%","time":"00:05","volumn":"9.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"00:06","volumn":"9.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.67%","time":"00:07","volumn":"9.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.68%","time":"00:08","volumn":"9.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.60","rise":"2.71%","time":"00:09","volumn":"9.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"00:10","volumn":"9.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"00:11","volumn":"9.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.68%","time":"00:12","volumn":"9.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"00:13","volumn":"9.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"00:14","volumn":"9.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"00:15","volumn":"9.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"00:16","volumn":"9.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.67%","time":"00:17","volumn":"9.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.64%","time":"00:18","volumn":"9.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.65%","time":"00:19","volumn":"9.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.71%","time":"00:20","volumn":"9.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.60","rise":"2.71%","time":"00:21","volumn":"9.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.76","rise":"2.94%","time":"00:22","volumn":"9.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.73","rise":"2.89%","time":"00:23","volumn":"9.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.68","rise":"2.83%","time":"00:24","volumn":"9.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.70","rise":"2.86%","time":"00:25","volumn":"9.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.72","rise":"2.89%","time":"00:26","volumn":"9.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.73","rise":"2.91%","time":"00:27","volumn":"9.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.66","rise":"2.80%","time":"00:28","volumn":"9.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.68","rise":"2.83%","time":"00:29","volumn":"10.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.67","rise":"2.82%","time":"00:30","volumn":"10.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.67","rise":"2.81%","time":"00:31","volumn":"10.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.71","rise":"2.87%","time":"00:32","volumn":"10.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.71","rise":"2.87%","time":"00:33","volumn":"10.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.74","rise":"2.91%","time":"00:34","volumn":"10.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.72","rise":"2.88%","time":"00:35","volumn":"10.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.71","rise":"2.87%","time":"00:36","volumn":"10.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.69","rise":"2.84%","time":"00:37","volumn":"10.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.70","rise":"2.86%","time":"00:38","volumn":"10.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.75","rise":"2.93%","time":"00:39","volumn":"10.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.76","rise":"2.94%","time":"00:40","volumn":"10.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.80","rise":"2.99%","time":"00:41","volumn":"10.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.77","rise":"2.96%","time":"00:42","volumn":"10.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.78","rise":"2.97%","time":"00:43","volumn":"10.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.78","rise":"2.97%","time":"00:44","volumn":"10.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.77","rise":"2.96%","time":"00:45","volumn":"10.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.74","rise":"2.91%","time":"00:46","volumn":"10.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.76","rise":"2.94%","time":"00:47","volumn":"10.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.75","rise":"2.93%","time":"00:48","volumn":"10.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.70","rise":"2.86%","time":"00:49","volumn":"10.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.70","rise":"2.85%","time":"00:50","volumn":"10.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.69","rise":"2.85%","time":"00:51","volumn":"10.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.68","rise":"2.84%","time":"00:52","volumn":"10.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.69","rise":"2.84%","time":"00:53","volumn":"10.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.68","rise":"2.83%","time":"00:54","volumn":"10.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.66","rise":"2.79%","time":"00:55","volumn":"10.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"2.77%","time":"00:56","volumn":"10.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.66","rise":"2.80%","time":"00:57","volumn":"10.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.66","rise":"2.80%","time":"00:58","volumn":"10.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"2.78%","time":"00:59","volumn":"10.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.68","rise":"2.83%","time":"01:00","volumn":"10.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.66","rise":"2.80%","time":"01:01","volumn":"10.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.66","rise":"2.79%","time":"01:02","volumn":"10.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"2.78%","time":"01:03","volumn":"10.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.65","rise":"2.79%","time":"01:04","volumn":"10.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.67","rise":"2.81%","time":"01:05","volumn":"10.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"2.78%","time":"01:06","volumn":"10.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.62","rise":"2.74%","time":"01:07","volumn":"10.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.60","rise":"2.72%","time":"01:08","volumn":"10.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"01:09","volumn":"10.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"01:10","volumn":"10.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.68%","time":"01:11","volumn":"10.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"2.73%","time":"01:12","volumn":"10.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"01:13","volumn":"10.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"01:14","volumn":"11.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.68%","time":"01:15","volumn":"11.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"01:16","volumn":"11.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"2.73%","time":"01:17","volumn":"11.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"2.72%","time":"01:18","volumn":"11.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.71%","time":"01:19","volumn":"11.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"2.73%","time":"01:20","volumn":"11.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"2.73%","time":"01:21","volumn":"11.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.63","rise":"2.76%","time":"01:22","volumn":"11.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.62","rise":"2.75%","time":"01:23","volumn":"11.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"2.77%","time":"01:24","volumn":"11.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"2.73%","time":"01:25","volumn":"11.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.60","rise":"2.72%","time":"01:26","volumn":"11.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"2.74%","time":"01:27","volumn":"11.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"2.77%","time":"01:28","volumn":"11.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"2.77%","time":"01:29","volumn":"11.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.62","rise":"2.75%","time":"01:30","volumn":"11.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"01:31","volumn":"11.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"01:32","volumn":"11.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.67%","time":"01:33","volumn":"11.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.70%","time":"01:34","volumn":"11.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.66%","time":"01:35","volumn":"11.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.66%","time":"01:36","volumn":"11.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.66%","time":"01:37","volumn":"11.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"01:38","volumn":"11.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"01:39","volumn":"11.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"01:40","volumn":"11.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"01:41","volumn":"11.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"01:42","volumn":"11.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"01:43","volumn":"11.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.70%","time":"01:44","volumn":"11.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.70%","time":"01:45","volumn":"11.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.68%","time":"01:46","volumn":"11.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.67%","time":"01:47","volumn":"11.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"01:48","volumn":"11.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"01:49","volumn":"11.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"01:50","volumn":"11.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.65%","time":"01:51","volumn":"11.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.70%","time":"01:52","volumn":"11.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.71%","time":"01:53","volumn":"11.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"01:54","volumn":"11.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.70%","time":"01:55","volumn":"11.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.71%","time":"01:56","volumn":"11.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"01:57","volumn":"11.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.68%","time":"01:58","volumn":"11.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"01:59","volumn":"11.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.71%","time":"02:00","volumn":"11.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"02:01","volumn":"11.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"02:02","volumn":"11.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"02:03","volumn":"11.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"02:04","volumn":"11.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.70%","time":"02:05","volumn":"11.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"02:06","volumn":"11.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"02:07","volumn":"11.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.66%","time":"02:08","volumn":"11.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.66%","time":"02:09","volumn":"11.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.67%","time":"02:10","volumn":"11.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"02:11","volumn":"11.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"02:12","volumn":"11.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"02:13","volumn":"11.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"02:14","volumn":"11.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.65%","time":"02:15","volumn":"11.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.65%","time":"02:16","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.65%","time":"02:17","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"02:18","volumn":"11.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.65%","time":"02:19","volumn":"11.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"02:20","volumn":"11.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.68%","time":"02:21","volumn":"11.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.66%","time":"02:22","volumn":"11.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"02:23","volumn":"11.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"02:24","volumn":"11.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.71%","time":"02:25","volumn":"11.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"2.73%","time":"02:26","volumn":"11.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.63","rise":"2.76%","time":"02:27","volumn":"12.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"2.77%","time":"02:28","volumn":"12.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.62","rise":"2.75%","time":"02:29","volumn":"12.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.62","rise":"2.74%","time":"02:30","volumn":"12.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"2.72%","time":"02:31","volumn":"12.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"02:32","volumn":"12.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.70%","time":"02:33","volumn":"12.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"02:34","volumn":"12.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.66%","time":"02:35","volumn":"12.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.68%","time":"02:36","volumn":"12.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.60","rise":"2.72%","time":"02:37","volumn":"12.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"02:38","volumn":"12.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"02:39","volumn":"12.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.64%","time":"02:40","volumn":"12.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"02:41","volumn":"12.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"02:42","volumn":"12.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.70%","time":"02:43","volumn":"12.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"02:44","volumn":"12.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"02:45","volumn":"12.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.64%","time":"02:46","volumn":"12.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.61%","time":"02:47","volumn":"12.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.52","rise":"2.61%","time":"02:48","volumn":"12.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.51","rise":"2.59%","time":"02:49","volumn":"12.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"2.55%","time":"02:50","volumn":"12.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.49","rise":"2.56%","time":"02:51","volumn":"12.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"2.53%","time":"02:52","volumn":"12.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"2.57%","time":"02:53","volumn":"12.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.52","rise":"2.60%","time":"02:54","volumn":"12.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"02:55","volumn":"12.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.66%","time":"02:56","volumn":"12.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"02:57","volumn":"12.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"02:58","volumn":"12.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"02:59","volumn":"12.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"03:00","volumn":"12.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"03:01","volumn":"12.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.64%","time":"03:02","volumn":"12.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.65%","time":"03:03","volumn":"12.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"03:04","volumn":"12.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"03:05","volumn":"12.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.52","rise":"2.60%","time":"03:06","volumn":"12.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"2.58%","time":"03:07","volumn":"12.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"2.55%","time":"03:08","volumn":"12.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"2.55%","time":"03:09","volumn":"12.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.45","rise":"2.51%","time":"03:10","volumn":"12.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.45","rise":"2.51%","time":"03:11","volumn":"12.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"2.58%","time":"03:12","volumn":"12.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.51","rise":"2.59%","time":"03:13","volumn":"12.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"2.58%","time":"03:14","volumn":"12.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.46","rise":"2.52%","time":"03:15","volumn":"12.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"2.53%","time":"03:16","volumn":"12.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"2.53%","time":"03:17","volumn":"12.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"2.55%","time":"03:18","volumn":"12.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"2.55%","time":"03:19","volumn":"12.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"2.53%","time":"03:20","volumn":"12.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"2.54%","time":"03:21","volumn":"12.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"2.55%","time":"03:22","volumn":"12.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"2.57%","time":"03:23","volumn":"12.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.52","rise":"2.60%","time":"03:24","volumn":"12.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"03:25","volumn":"12.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.64%","time":"03:26","volumn":"12.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.64%","time":"03:27","volumn":"13.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"03:28","volumn":"13.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"03:29","volumn":"13.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"03:30","volumn":"13.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.52","rise":"2.60%","time":"03:31","volumn":"13.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"2.58%","time":"03:32","volumn":"13.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"03:33","volumn":"13.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"03:34","volumn":"13.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"03:35","volumn":"13.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"2.63%","time":"03:36","volumn":"13.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"03:37","volumn":"13.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.52","rise":"2.61%","time":"03:38","volumn":"13.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.52","rise":"2.60%","time":"03:39","volumn":"13.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"2.58%","time":"03:40","volumn":"13.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.51","rise":"2.59%","time":"03:41","volumn":"13.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"2.62%","time":"03:42","volumn":"13.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"2.65%","time":"03:43","volumn":"13.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"2.67%","time":"03:44","volumn":"13.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.71%","time":"03:45","volumn":"13.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.69%","time":"03:46","volumn":"13.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"2.68%","time":"03:47","volumn":"13.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.60","rise":"2.72%","time":"03:48","volumn":"13.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"2.70%","time":"03:49","volumn":"13.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"2.66%","time":"03:50","volumn":"13.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"2.55%","time":"03:51","volumn":"13.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"2.55%","time":"03:52","volumn":"13.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"2.53%","time":"03:53","volumn":"13.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"2.53%","time":"03:54","volumn":"14.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.45","rise":"2.51%","time":"03:55","volumn":"14.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.44","rise":"2.49%","time":"03:56","volumn":"14.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.43","rise":"2.48%","time":"03:57","volumn":"14.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.44","rise":"2.50%","time":"03:58","volumn":"14.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.44","rise":"2.48%","time":"03:59","volumn":"14.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"2.58%","time":"04:00","volumn":"14.72\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4[BABA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BABA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BABA.html?from=360search","volume":"1471.64\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/22"]},"cy":{"o":["101.16","92.88","84.60","76.33","68.05"]},"cyrate":{"o":["24.55%","14.36%","4.17%","-6.02%","-16.22%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"81.22","rise":"0","time":"05\/09","volumn":"13.45\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"81.95","rise":"0.90%","time":"05\/10","volumn":"16.86\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"86.89","rise":"6.98%","time":"05\/11","volumn":"28.08\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"84.34","rise":"3.84%","time":"05\/12","volumn":"19.03\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"87.34","rise":"7.54%","time":"05\/15","volumn":"23.66\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"87.76","rise":"8.05%","time":"05\/16","volumn":"18.16\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"89.68","rise":"10.42%","time":"05\/17","volumn":"27.58\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"84.77","rise":"4.37%","time":"05\/18","volumn":"58.10\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"82.98","rise":"2.17%","time":"05\/19","volumn":"21.55\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"85.10","rise":"4.78%","time":"05\/22","volumn":"16.92\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"81.88","rise":"0.81%","time":"05\/23","volumn":"19.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"80.21","rise":"-1.24%","time":"05\/24","volumn":"17.02\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"77.78","rise":"-4.24%","time":"05\/25","volumn":"21.76\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"79.97","rise":"-1.54%","time":"05\/26","volumn":"16.41\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"77.67","rise":"-4.37%","time":"05\/30","volumn":"21.19\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"78.55","rise":"-3.29%","time":"05\/31","volumn":"16.18\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"82.00","rise":"0.96%","time":"06\/01","volumn":"23.20\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"83.27","rise":"2.52%","time":"06\/02","volumn":"17.60\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"83.40","rise":"2.68%","time":"06\/05","volumn":"9.18\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"85.70","rise":"5.52%","time":"06\/06","volumn":"18.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"84.28","rise":"3.77%","time":"06\/07","volumn":"12.88\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.14","rise":"4.83%","time":"06\/08","volumn":"11.26\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"84.50","rise":"4.04%","time":"06\/09","volumn":"12.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"84.86","rise":"4.48%","time":"06\/12","volumn":"11.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"86.51","rise":"6.51%","time":"06\/13","volumn":"16.79\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"88.36","rise":"8.79%","time":"06\/14","volumn":"21.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"91.20","rise":"12.29%","time":"06\/15","volumn":"26.56\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"91.10","rise":"12.16%","time":"06\/16","volumn":"25.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"86.93","rise":"7.03%","time":"06\/20","volumn":"23.35\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"85.77","rise":"5.60%","time":"06\/21","volumn":"15.14\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"85.89","rise":"5.75%","time":"06\/22","volumn":"10.26\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"83.92","rise":"3.32%","time":"06\/23","volumn":"14.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"84.47","rise":"4.00%","time":"06\/26","volumn":"10.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"86.13","rise":"6.05%","time":"06\/27","volumn":"13.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"83.59","rise":"2.92%","time":"06\/28","volumn":"14.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"82.55","rise":"1.64%","time":"06\/29","volumn":"13.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"82.35","rise":"1.39%","time":"06\/30","volumn":"12.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"83.07","rise":"2.28%","time":"07\/03","volumn":"11.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"83.30","rise":"2.56%","time":"07\/05","volumn":"11.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"82.84","rise":"1.99%","time":"07\/06","volumn":"12.93\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"89.55","rise":"10.26%","time":"07\/07","volumn":"46.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"89.56","rise":"10.27%","time":"07\/10","volumn":"25.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"90.79","rise":"11.78%","time":"07\/11","volumn":"20.74\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.00","rise":"14.50%","time":"07\/12","volumn":"24.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"95.61","rise":"17.72%","time":"07\/13","volumn":"23.99\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.56","rise":"15.19%","time":"07\/14","volumn":"18.88\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.41","rise":"13.78%","time":"07\/17","volumn":"17.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.20","rise":"11.06%","time":"07\/18","volumn":"20.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"91.09","rise":"12.15%","time":"07\/19","volumn":"17.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.90","rise":"11.92%","time":"07\/20","volumn":"14.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"91.17","rise":"12.25%","time":"07\/21","volumn":"13.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"95.35","rise":"17.40%","time":"07\/24","volumn":"33.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.98","rise":"15.71%","time":"07\/25","volumn":"25.79\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"96.14","rise":"18.37%","time":"07\/26","volumn":"15.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"94.44","rise":"16.28%","time":"07\/27","volumn":"18.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.55","rise":"22.57%","time":"07\/28","volumn":"31.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"101.16","rise":"24.55%","time":"07\/31","volumn":"17.70\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.10","rise":"22.01%","time":"08\/01","volumn":"14.37\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.07","rise":"15.82%","time":"08\/02","volumn":"19.43\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.58","rise":"18.91%","time":"08\/03","volumn":"15.42\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"95.90","rise":"18.07%","time":"08\/04","volumn":"13.45\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.56","rise":"17.66%","time":"08\/07","volumn":"13.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.22","rise":"14.77%","time":"08\/08","volumn":"13.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"93.85","rise":"15.55%","time":"08\/09","volumn":"18.55\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"98.21","rise":"20.92%","time":"08\/10","volumn":"53.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.72","rise":"16.62%","time":"08\/11","volumn":"25.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"92.46","rise":"13.84%","time":"08\/14","volumn":"17.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.59","rise":"11.54%","time":"08\/15","volumn":"14.73\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"88.12","rise":"8.50%","time":"08\/16","volumn":"23.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"89.65","rise":"10.38%","time":"08\/17","volumn":"15.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.03","rise":"7.15%","time":"08\/18","volumn":"20.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"87.57","rise":"7.82%","time":"08\/21","volumn":"14.14\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"7.21%","time":"08\/22","volumn":"11.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.84","rise":"9.38%","time":"08\/23","volumn":"12.17\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"88.11","rise":"8.48%","time":"08\/24","volumn":"10.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"88.82","rise":"9.36%","time":"08\/25","volumn":"11.38\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"91.24","rise":"12.34%","time":"08\/28","volumn":"14.59\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.03","rise":"14.54%","time":"08\/29","volumn":"16.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.65","rise":"14.07%","time":"08\/30","volumn":"13.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.90","rise":"13.15%","time":"08\/31","volumn":"13.32\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"94.01","rise":"15.75%","time":"09\/01","volumn":"17.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"93.65","rise":"15.30%","time":"09\/05","volumn":"10.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"93.45","rise":"15.06%","time":"09\/06","volumn":"10.12\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.97","rise":"9.54%","time":"09\/07","volumn":"18.66\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"89.05","rise":"9.64%","time":"09\/08","volumn":"10.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"87.71","rise":"7.99%","time":"09\/11","volumn":"15.75\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"87.30","rise":"7.49%","time":"09\/12","volumn":"10.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"86.64","rise":"6.67%","time":"09\/13","volumn":"10.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"87.00","rise":"7.12%","time":"09\/14","volumn":"8.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.07","rise":"5.97%","time":"09\/15","volumn":"10.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.02","rise":"5.91%","time":"09\/18","volumn":"9.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.11","rise":"6.02%","time":"09\/19","volumn":"9.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"84.74","rise":"4.33%","time":"09\/20","volumn":"9.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"83.11","rise":"2.33%","time":"09\/21","volumn":"10.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"87.30","rise":"7.49%","time":"09\/22","volumn":"22.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"86.22","rise":"6.16%","time":"09\/25","volumn":"9.88\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"84.91","rise":"4.54%","time":"09\/26","volumn":"9.64\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"85.19","rise":"4.89%","time":"09\/27","volumn":"7.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"84.54","rise":"4.09%","time":"09\/28","volumn":"10.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"85.74","rise":"5.57%","time":"09\/29","volumn":"9.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"85.53","rise":"5.31%","time":"10\/02","volumn":"8.21\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"83.54","rise":"2.86%","time":"10\/03","volumn":"11.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"83.08","rise":"2.29%","time":"10\/04","volumn":"8.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.67","rise":"1.79%","time":"10\/05","volumn":"10.31\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"85.06","rise":"4.73%","time":"10\/06","volumn":"13.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.85","rise":"3.24%","time":"10\/09","volumn":"10.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.17","rise":"6.09%","time":"10\/10","volumn":"13.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"86.78","rise":"6.85%","time":"10\/11","volumn":"11.09\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"83.51","rise":"2.82%","time":"10\/12","volumn":"16.11\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.02","rise":"2.22%","time":"10\/13","volumn":"10.33\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.31","rise":"2.57%","time":"10\/16","volumn":"10.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"82.91","rise":"2.08%","time":"10\/17","volumn":"8.27\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.01","rise":"0.97%","time":"10\/18","volumn":"9.31\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"80.61","rise":"-0.75%","time":"10\/19","volumn":"12.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"78.94","rise":"-2.81%","time":"10\/20","volumn":"14.62\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"79.51","rise":"-2.11%","time":"10\/23","volumn":"12.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"81.87","rise":"0.80%","time":"10\/24","volumn":"17.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"80.03","rise":"-1.47%","time":"10\/25","volumn":"11.37\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"81.51","rise":"0.36%","time":"10\/26","volumn":"13.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"81.82","rise":"0.74%","time":"10\/27","volumn":"10.79\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"82.14","rise":"1.13%","time":"10\/30","volumn":"8.97\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"81.54","rise":"0.39%","time":"10\/31","volumn":"12.09\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"81.48","rise":"0.32%","time":"11\/01","volumn":"9.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"82.41","rise":"1.47%","time":"11\/02","volumn":"10.56\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"84.31","rise":"3.80%","time":"11\/03","volumn":"15.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.36","rise":"3.87%","time":"11\/06","volumn":"9.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"84.41","rise":"3.93%","time":"11\/07","volumn":"8.81\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.80","rise":"3.18%","time":"11\/08","volumn":"8.13\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"0.63%","time":"11\/09","volumn":"10.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.75","rise":"0.65%","time":"11\/10","volumn":"9.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.26","rise":"0.05%","time":"11\/13","volumn":"11.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"82.87","rise":"2.03%","time":"11\/14","volumn":"20.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"86.07","rise":"5.97%","time":"11\/15","volumn":"28.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.11","rise":"-3.83%","time":"11\/16","volumn":"62.93\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"76.60","rise":"-5.69%","time":"11\/17","volumn":"35.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.46","rise":"-4.63%","time":"11\/20","volumn":"31.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"77.94","rise":"-4.04%","time":"11\/21","volumn":"20.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"77.96","rise":"-4.01%","time":"11\/22","volumn":"18.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"77.52","rise":"-4.56%","time":"11\/24","volumn":"12.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"76.53","rise":"-5.77%","time":"11\/27","volumn":"18.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.74","rise":"-6.75%","time":"11\/28","volumn":"23.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.67","rise":"-9.30%","time":"11\/29","volumn":"30.89\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"73.88","rise":"-9.04%","time":"11\/30","volumn":"17.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.99","rise":"-10.13%","time":"12\/01","volumn":"27.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.03","rise":"-11.31%","time":"12\/04","volumn":"21.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.38","rise":"-12.12%","time":"12\/05","volumn":"19.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"70.49","rise":"-13.21%","time":"12\/06","volumn":"30.35\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.33","rise":"-12.18%","time":"12\/07","volumn":"18.91\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.14","rise":"-12.41%","time":"12\/08","volumn":"16.87\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"70.37","rise":"-13.36%","time":"12\/11","volumn":"19.70\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"70.39","rise":"-13.33%","time":"12\/12","volumn":"14.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"70.46","rise":"-13.25%","time":"12\/13","volumn":"21.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"71.51","rise":"-11.96%","time":"12\/14","volumn":"25.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"73.51","rise":"-9.49%","time":"12\/15","volumn":"31.26\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"72.84","rise":"-10.32%","time":"12\/18","volumn":"17.12\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"74.39","rise":"-8.41%","time":"12\/19","volumn":"20.87\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"73.35","rise":"-9.69%","time":"12\/20","volumn":"27.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.26","rise":"-6.11%","time":"12\/21","volumn":"20.74\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"75.28","rise":"-7.31%","time":"12\/22","volumn":"19.95\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"75.85","rise":"-6.61%","time":"12\/26","volumn":"13.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"76.11","rise":"-6.29%","time":"12\/27","volumn":"14.84\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"77.24","rise":"-4.90%","time":"12\/28","volumn":"18.90\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"77.51","rise":"-4.57%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"74.76","rise":"-7.95%","time":"01\/02","volumn":"21.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.59","rise":"-5.70%","time":"01\/03","volumn":"24.38\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"74.66","rise":"-8.08%","time":"01\/04","volumn":"18.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"73.01","rise":"-10.11%","time":"01\/05","volumn":"21.67\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"72.88","rise":"-10.27%","time":"01\/08","volumn":"21.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"72.02","rise":"-11.33%","time":"01\/09","volumn":"21.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"71.41","rise":"-12.08%","time":"01\/10","volumn":"19.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"72.38","rise":"-10.88%","time":"01\/11","volumn":"18.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"71.84","rise":"-11.55%","time":"01\/12","volumn":"16.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"69.46","rise":"-14.48%","time":"01\/16","volumn":"27.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.93","rise":"-15.13%","time":"01\/17","volumn":"22.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"68.05","rise":"-16.22%","time":"01\/18","volumn":"19.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"69.42","rise":"-14.53%","time":"01\/19","volumn":"34.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.63","rise":"-15.50%","time":"01\/22","volumn":"27.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"74.02","rise":"-8.86%","time":"01\/23","volumn":"52.76\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.20","rise":"-7.41%","time":"01\/24","volumn":"36.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"73.85","rise":"-9.07%","time":"01\/25","volumn":"23.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"74.01","rise":"-8.88%","time":"01\/26","volumn":"19.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.58","rise":"-9.41%","time":"01\/29","volumn":"17.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-10.96%","time":"01\/30","volumn":"17.01\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"72.17","rise":"-11.14%","time":"01\/31","volumn":"15.68\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.46","rise":"-10.79%","time":"02\/01","volumn":"14.36\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"71.85","rise":"-11.54%","time":"02\/02","volumn":"18.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"74.63","rise":"-8.11%","time":"02\/05","volumn":"27.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"78.23","rise":"-3.68%","time":"02\/06","volumn":"39.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.64","rise":"-9.33%","time":"02\/07","volumn":"53.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"70.78","rise":"-12.85%","time":"02\/08","volumn":"32.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"72.02","rise":"-11.33%","time":"02\/09","volumn":"18.96\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"73.14","rise":"-9.95%","time":"02\/12","volumn":"18.10\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"71.60","rise":"-11.84%","time":"02\/13","volumn":"13.48\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"73.39","rise":"-9.64%","time":"02\/14","volumn":"12.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"73.82","rise":"-9.11%","time":"02\/15","volumn":"11.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"73.91","rise":"-9.00%","time":"02\/16","volumn":"16.37\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"73.14","rise":"-9.95%","time":"02\/20","volumn":"14.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"75.58","rise":"-6.94%","time":"02\/21","volumn":"23.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"76.12","rise":"-6.28%","time":"02\/22","volumn":"14.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"75.96","rise":"-6.48%","time":"02\/23","volumn":"12.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"76.51","rise":"-5.80%","time":"02\/26","volumn":"13.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"77.68","rise":"-4.36%","time":"02\/27","volumn":"14.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"74.59","rise":"-8.16%","time":"02\/28","volumn":"16.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"74.03","rise":"-8.85%","time":"02\/29","volumn":"12.51\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"74.62","rise":"-8.13%","time":"03\/01","volumn":"11.95\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"72.00","rise":"-11.35%","time":"03\/04","volumn":"19.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.07","rise":"-11.27%","time":"03\/05","volumn":"15.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.71","rise":"-9.25%","time":"03\/06","volumn":"19.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"72.54","rise":"-10.69%","time":"03\/07","volumn":"12.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"73.55","rise":"-9.44%","time":"03\/08","volumn":"16.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"74.86","rise":"-7.83%","time":"03\/11","volumn":"13.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"76.06","rise":"-6.35%","time":"03\/12","volumn":"13.28\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"76.39","rise":"-5.95%","time":"03\/13","volumn":"15.30\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"73.40","rise":"-9.63%","time":"03\/14","volumn":"18.90\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"73.42","rise":"-9.60%","time":"03\/15","volumn":"10.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.52","rise":"-9.48%","time":"03\/18","volumn":"8.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"73.42","rise":"-9.60%","time":"03\/19","volumn":"8.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"74.18","rise":"-8.67%","time":"03\/20","volumn":"11.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"73.83","rise":"-9.10%","time":"03\/21","volumn":"11.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"72.13","rise":"-11.19%","time":"03\/22","volumn":"12.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"71.46","rise":"-12.02%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.48","rise":"-11.99%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"71.59","rise":"-11.86%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"-10.91%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"-9.67%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"-10.27%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"-10.81%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-11.41%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-11.77%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-11.71%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"-10.13%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"-8.16%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"-7.84%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-12.23%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-13.05%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-14.29%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-15.27%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-15.19%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-14.96%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"-12.98%","time":"04\/22","volumn":"15.02\u4e07"}],"points":"240"}}