中兴公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中兴通讯股吧中兴手机官网中兴公司简介中兴路由器官网中兴通讯中兴官网中兴公司简介和现状中兴集团简介中兴通讯公司简介中兴通讯股票

金融产品有风险，投资需谨慎。

中兴(中兴通讯股份有限公司简称)

简介：7月12日，美国商务部表示，美国已经与中国中兴公司签署协议，取消近三个月来禁止美国供应商与中兴进行商业...

成立时间：1985年（乙丑年）

总部地点：中国广东省深圳市

经营范围：无线、核心网等

公司性质：深港两地上市公司

360百科

中兴通讯[00763]港股_九方智投

16.060 -0.300 (-1.83%)

2024-05-31 16:00:00 (北京时间)

{"amount":"2.46\u4ebf","changeAmount":"-0.300","close":"16.360","currentPrice":"16.060","currenttime":"2024-05-31 16:00:00","e":{"@attributes":{"datetime":"2024-05-31 16:00:00","e1":"16.060","e2":"-0.300","e3":"(-1.83%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["17.340","17.090","16.840","16.590","16.340"]},"cyrate":{"o":["3.46%","1.97%","0.48%","-1.01%","-2.51%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.760","rise":"0","time":"09:35","volumn":"45.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.800","rise":"0.24%","time":"09:40","volumn":"23.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.860","rise":"0.60%","time":"09:45","volumn":"16.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.820","rise":"0.36%","time":"09:50","volumn":"15.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.800","rise":"0.24%","time":"09:55","volumn":"6.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.720","rise":"-0.24%","time":"10:00","volumn":"12.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.660","rise":"-0.60%","time":"10:05","volumn":"11.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.620","rise":"-0.84%","time":"10:10","volumn":"12.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.600","rise":"-0.95%","time":"10:15","volumn":"13.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.560","rise":"-1.19%","time":"10:20","volumn":"7.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.580","rise":"-1.07%","time":"10:25","volumn":"9.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.540","rise":"-1.31%","time":"10:30","volumn":"12.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.560","rise":"-1.19%","time":"10:35","volumn":"40.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.560","rise":"-1.19%","time":"10:40","volumn":"3.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.560","rise":"-1.19%","time":"10:45","volumn":"4.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.580","rise":"-1.07%","time":"10:50","volumn":"12.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.620","rise":"-0.84%","time":"10:55","volumn":"9.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.600","rise":"-0.95%","time":"11:00","volumn":"6.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.600","rise":"-0.95%","time":"11:05","volumn":"5.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.620","rise":"-0.84%","time":"11:10","volumn":"2.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.620","rise":"-0.84%","time":"11:15","volumn":"2.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.640","rise":"-0.72%","time":"11:20","volumn":"1.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.620","rise":"-0.84%","time":"11:25","volumn":"4.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.600","rise":"-0.95%","time":"11:30","volumn":"2.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.600","rise":"-0.95%","time":"11:35","volumn":"2.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.640","rise":"-0.72%","time":"11:40","volumn":"4.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.600","rise":"-0.95%","time":"11:45","volumn":"1.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.600","rise":"-0.95%","time":"11:50","volumn":"2.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.600","rise":"-0.95%","time":"11:55","volumn":"6.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.620","rise":"-0.84%","time":"12:00","volumn":"5600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.640","rise":"-0.72%","time":"13:05","volumn":"3.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.620","rise":"-0.84%","time":"13:10","volumn":"3.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.600","rise":"-0.95%","time":"13:15","volumn":"6.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.560","rise":"-1.19%","time":"13:20","volumn":"8.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.580","rise":"-1.07%","time":"13:25","volumn":"4.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.560","rise":"-1.19%","time":"13:30","volumn":"10.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.540","rise":"-1.31%","time":"13:35","volumn":"5.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.540","rise":"-1.31%","time":"13:40","volumn":"6.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.520","rise":"-1.43%","time":"13:45","volumn":"2.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.520","rise":"-1.43%","time":"13:50","volumn":"8000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.540","rise":"-1.31%","time":"13:55","volumn":"8.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.540","rise":"-1.31%","time":"14:00","volumn":"1.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.520","rise":"-1.43%","time":"14:05","volumn":"4.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.520","rise":"-1.43%","time":"14:10","volumn":"7.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.520","rise":"-1.43%","time":"14:15","volumn":"3.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.540","rise":"-1.31%","time":"14:20","volumn":"3.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.520","rise":"-1.43%","time":"14:25","volumn":"9.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.400","rise":"-2.15%","time":"14:30","volumn":"81.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.440","rise":"-1.91%","time":"14:35","volumn":"3.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.420","rise":"-2.03%","time":"14:40","volumn":"5.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.440","rise":"-1.91%","time":"14:45","volumn":"2.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.420","rise":"-2.03%","time":"14:50","volumn":"12.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.440","rise":"-1.91%","time":"14:55","volumn":"5.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.420","rise":"-2.03%","time":"15:00","volumn":"6.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.420","rise":"-2.03%","time":"15:05","volumn":"3.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.420","rise":"-2.03%","time":"15:10","volumn":"2.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.420","rise":"-2.03%","time":"15:15","volumn":"1.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.440","rise":"-1.91%","time":"15:20","volumn":"5.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.440","rise":"-1.91%","time":"15:25","volumn":"12.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.440","rise":"-1.91%","time":"15:30","volumn":"2200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.460","rise":"-1.79%","time":"15:35","volumn":"1.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.460","rise":"-1.79%","time":"15:40","volumn":"5.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.480","rise":"-1.67%","time":"15:45","volumn":"2.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.480","rise":"-1.67%","time":"15:50","volumn":"4.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.480","rise":"-1.67%","time":"15:55","volumn":"2.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.480","rise":"-1.67%","time":"16:00","volumn":"19.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.620","rise":"-0.84%","time":"09:35","volumn":"50.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.640","rise":"-0.72%","time":"09:40","volumn":"38.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.640","rise":"-0.72%","time":"09:45","volumn":"15.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.680","rise":"-0.48%","time":"09:50","volumn":"16.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.660","rise":"-0.60%","time":"09:55","volumn":"23.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.700","rise":"-0.36%","time":"10:00","volumn":"15.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.760","rise":"0.00%","time":"10:05","volumn":"23.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.780","rise":"0.12%","time":"10:10","volumn":"16.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.680","rise":"-0.48%","time":"10:15","volumn":"35.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.560","rise":"-1.19%","time":"10:20","volumn":"18.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.580","rise":"-1.07%","time":"10:25","volumn":"14.08\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.520","rise":"-1.43%","time":"10:30","volumn":"18.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.520","rise":"-1.43%","time":"10:35","volumn":"3.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.580","rise":"-1.07%","time":"10:40","volumn":"5.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.540","rise":"-1.31%","time":"10:45","volumn":"6.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.540","rise":"-1.31%","time":"10:50","volumn":"1.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.600","rise":"-0.95%","time":"10:55","volumn":"7.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.620","rise":"-0.84%","time":"11:00","volumn":"4.54\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.620","rise":"-0.84%","time":"11:05","volumn":"5.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.620","rise":"-0.84%","time":"11:10","volumn":"1.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.680","rise":"-0.48%","time":"11:15","volumn":"5.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.660","rise":"-0.60%","time":"11:20","volumn":"3.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.720","rise":"-0.24%","time":"11:25","volumn":"5.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.680","rise":"-0.48%","time":"11:30","volumn":"2.76\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.680","rise":"-0.48%","time":"11:35","volumn":"2.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.680","rise":"-0.48%","time":"11:40","volumn":"1.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.680","rise":"-0.48%","time":"11:45","volumn":"2.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.680","rise":"-0.48%","time":"11:50","volumn":"2.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.680","rise":"-0.48%","time":"11:55","volumn":"2.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.700","rise":"-0.36%","time":"12:00","volumn":"2.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.700","rise":"-0.36%","time":"13:05","volumn":"1.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.820","rise":"0.36%","time":"13:10","volumn":"20.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.820","rise":"0.36%","time":"13:15","volumn":"29.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.860","rise":"0.60%","time":"13:20","volumn":"6.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.840","rise":"0.48%","time":"13:25","volumn":"7.52\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.780","rise":"0.12%","time":"13:30","volumn":"6.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.780","rise":"0.12%","time":"13:35","volumn":"4.56\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.800","rise":"0.24%","time":"13:40","volumn":"1.78\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.800","rise":"0.24%","time":"13:45","volumn":"3.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.800","rise":"0.24%","time":"13:50","volumn":"16.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.800","rise":"0.24%","time":"13:55","volumn":"4.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.800","rise":"0.24%","time":"14:00","volumn":"3.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.840","rise":"0.48%","time":"14:05","volumn":"9.36\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.860","rise":"0.60%","time":"14:10","volumn":"5.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.860","rise":"0.60%","time":"14:15","volumn":"8.52\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.860","rise":"0.60%","time":"14:20","volumn":"3.54\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.920","rise":"0.95%","time":"14:25","volumn":"31.52\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.960","rise":"1.19%","time":"14:30","volumn":"15.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.940","rise":"1.07%","time":"14:35","volumn":"17.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.940","rise":"1.07%","time":"14:40","volumn":"2.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.960","rise":"1.19%","time":"14:45","volumn":"4.76\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.000","rise":"1.43%","time":"14:50","volumn":"46.36\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.040","rise":"1.67%","time":"14:55","volumn":"12.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.020","rise":"1.55%","time":"15:00","volumn":"9.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.000","rise":"1.43%","time":"15:05","volumn":"4.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.040","rise":"1.67%","time":"15:10","volumn":"8.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.060","rise":"1.79%","time":"15:15","volumn":"6.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.080","rise":"1.91%","time":"15:20","volumn":"9.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.080","rise":"1.91%","time":"15:25","volumn":"5.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.080","rise":"1.91%","time":"15:30","volumn":"2.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.060","rise":"1.79%","time":"15:35","volumn":"7.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.060","rise":"1.79%","time":"15:40","volumn":"7.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.060","rise":"1.79%","time":"15:45","volumn":"5.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.080","rise":"1.91%","time":"15:50","volumn":"7.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.100","rise":"2.03%","time":"15:55","volumn":"14.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.060","rise":"1.79%","time":"16:00","volumn":"27.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.140","rise":"2.27%","time":"09:35","volumn":"31.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.100","rise":"2.03%","time":"09:40","volumn":"30.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.040","rise":"1.67%","time":"09:45","volumn":"41.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.120","rise":"2.15%","time":"09:50","volumn":"12.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.240","rise":"2.86%","time":"09:55","volumn":"33.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.280","rise":"3.10%","time":"10:00","volumn":"26.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.340","rise":"3.46%","time":"10:05","volumn":"27.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.260","rise":"2.98%","time":"10:10","volumn":"20.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.180","rise":"2.51%","time":"10:15","volumn":"16.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.160","rise":"2.39%","time":"10:20","volumn":"3.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.180","rise":"2.51%","time":"10:25","volumn":"15.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.100","rise":"2.03%","time":"10:30","volumn":"28.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.100","rise":"2.03%","time":"10:35","volumn":"3.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.100","rise":"2.03%","time":"10:40","volumn":"7.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.060","rise":"1.79%","time":"10:45","volumn":"15.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.040","rise":"1.67%","time":"10:50","volumn":"3.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.980","rise":"1.31%","time":"10:55","volumn":"24.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.980","rise":"1.31%","time":"11:00","volumn":"8.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.980","rise":"1.31%","time":"11:05","volumn":"8.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.980","rise":"1.31%","time":"11:10","volumn":"4.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.020","rise":"1.55%","time":"11:15","volumn":"2.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.020","rise":"1.55%","time":"11:20","volumn":"9.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.000","rise":"1.43%","time":"11:25","volumn":"4.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.020","rise":"1.55%","time":"11:30","volumn":"4000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.040","rise":"1.67%","time":"11:35","volumn":"7.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.040","rise":"1.67%","time":"11:40","volumn":"3.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.040","rise":"1.67%","time":"11:45","volumn":"3400.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.040","rise":"1.67%","time":"11:50","volumn":"2.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.040","rise":"1.67%","time":"11:55","volumn":"6800.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.080","rise":"1.91%","time":"12:00","volumn":"2.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.000","rise":"1.43%","time":"13:05","volumn":"38.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.960","rise":"1.19%","time":"13:10","volumn":"18.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.960","rise":"1.19%","time":"13:15","volumn":"1.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.920","rise":"0.95%","time":"13:20","volumn":"12.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.920","rise":"0.95%","time":"13:25","volumn":"6.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.900","rise":"0.84%","time":"13:30","volumn":"2.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.880","rise":"0.72%","time":"13:35","volumn":"14.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.900","rise":"0.84%","time":"13:40","volumn":"2.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.900","rise":"0.84%","time":"13:45","volumn":"2.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.900","rise":"0.84%","time":"13:50","volumn":"1.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.880","rise":"0.72%","time":"13:55","volumn":"4.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.840","rise":"0.48%","time":"14:00","volumn":"19.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.820","rise":"0.36%","time":"14:05","volumn":"11.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.820","rise":"0.36%","time":"14:10","volumn":"9.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.820","rise":"0.36%","time":"14:15","volumn":"13.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"14:20","volumn":"6.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"14:25","volumn":"9.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"14:30","volumn":"6.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.820","rise":"0.36%","time":"14:35","volumn":"6.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.820","rise":"0.36%","time":"14:40","volumn":"6.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.820","rise":"0.36%","time":"14:45","volumn":"3.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.820","rise":"0.36%","time":"14:50","volumn":"3.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.840","rise":"0.48%","time":"14:55","volumn":"17.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.820","rise":"0.36%","time":"15:00","volumn":"7.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.820","rise":"0.36%","time":"15:05","volumn":"3.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"15:10","volumn":"3.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"15:15","volumn":"3.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"15:20","volumn":"5.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.780","rise":"0.12%","time":"15:25","volumn":"16.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"15:30","volumn":"3.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"15:35","volumn":"7.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"15:40","volumn":"6.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.860","rise":"0.60%","time":"15:45","volumn":"14.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"15:50","volumn":"16.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.800","rise":"0.24%","time":"15:55","volumn":"8.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.840","rise":"0.48%","time":"16:00","volumn":"24.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.860","rise":"0.60%","time":"09:35","volumn":"24.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.800","rise":"0.24%","time":"09:40","volumn":"18.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.720","rise":"-0.24%","time":"09:45","volumn":"16.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.700","rise":"-0.36%","time":"09:50","volumn":"16.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.680","rise":"-0.48%","time":"09:55","volumn":"12.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.760","rise":"0.00%","time":"10:00","volumn":"13.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.740","rise":"-0.12%","time":"10:05","volumn":"6.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.720","rise":"-0.24%","time":"10:10","volumn":"11.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.740","rise":"-0.12%","time":"10:15","volumn":"7.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.720","rise":"-0.24%","time":"10:20","volumn":"8.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.720","rise":"-0.24%","time":"10:25","volumn":"10.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.680","rise":"-0.48%","time":"10:30","volumn":"8.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.680","rise":"-0.48%","time":"10:35","volumn":"5.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.660","rise":"-0.60%","time":"10:40","volumn":"16.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.620","rise":"-0.84%","time":"10:45","volumn":"33.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.600","rise":"-0.95%","time":"10:50","volumn":"10.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.620","rise":"-0.84%","time":"10:55","volumn":"4.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.620","rise":"-0.84%","time":"11:00","volumn":"7.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.640","rise":"-0.72%","time":"11:05","volumn":"3.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.620","rise":"-0.84%","time":"11:10","volumn":"6.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.540","rise":"-1.31%","time":"11:15","volumn":"49.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.560","rise":"-1.19%","time":"11:20","volumn":"7.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.600","rise":"-0.95%","time":"11:25","volumn":"4.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.560","rise":"-1.19%","time":"11:30","volumn":"10.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.580","rise":"-1.07%","time":"11:35","volumn":"2.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.560","rise":"-1.19%","time":"11:40","volumn":"4.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.560","rise":"-1.19%","time":"11:45","volumn":"2.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.540","rise":"-1.31%","time":"11:50","volumn":"1.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.540","rise":"-1.31%","time":"11:55","volumn":"7800.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.580","rise":"-1.07%","time":"12:00","volumn":"7.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.560","rise":"-1.19%","time":"13:05","volumn":"7.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.560","rise":"-1.19%","time":"13:10","volumn":"4.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.540","rise":"-1.31%","time":"13:15","volumn":"3.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.560","rise":"-1.19%","time":"13:20","volumn":"8.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.540","rise":"-1.31%","time":"13:25","volumn":"8.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.560","rise":"-1.19%","time":"13:30","volumn":"6.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.580","rise":"-1.07%","time":"13:35","volumn":"2.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.520","rise":"-1.43%","time":"13:40","volumn":"6.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.500","rise":"-1.55%","time":"13:45","volumn":"38.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.520","rise":"-1.43%","time":"13:50","volumn":"5.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.500","rise":"-1.55%","time":"13:55","volumn":"5.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"14:00","volumn":"14.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.440","rise":"-1.91%","time":"14:05","volumn":"8.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.440","rise":"-1.91%","time":"14:10","volumn":"17.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.400","rise":"-2.15%","time":"14:15","volumn":"25.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.440","rise":"-1.91%","time":"14:20","volumn":"12.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.440","rise":"-1.91%","time":"14:25","volumn":"4.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.420","rise":"-2.03%","time":"14:30","volumn":"22.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"14:35","volumn":"21.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.480","rise":"-1.67%","time":"14:40","volumn":"7.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.480","rise":"-1.67%","time":"14:45","volumn":"3.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"14:50","volumn":"2.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"14:55","volumn":"3.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"15:00","volumn":"1.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"15:05","volumn":"1.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"15:10","volumn":"1.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"15:15","volumn":"16.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.480","rise":"-1.67%","time":"15:20","volumn":"5.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.500","rise":"-1.55%","time":"15:25","volumn":"3.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.480","rise":"-1.67%","time":"15:30","volumn":"10.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.480","rise":"-1.67%","time":"15:35","volumn":"3.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"15:40","volumn":"15.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.460","rise":"-1.79%","time":"15:45","volumn":"8.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.520","rise":"-1.43%","time":"15:50","volumn":"13.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.500","rise":"-1.55%","time":"15:55","volumn":"6.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.480","rise":"-1.67%","time":"16:00","volumn":"20.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"09:35","volumn":"20.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.460","rise":"-1.79%","time":"09:40","volumn":"25.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"09:45","volumn":"19.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.480","rise":"-1.67%","time":"09:50","volumn":"22.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.520","rise":"-1.43%","time":"09:55","volumn":"27.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.520","rise":"-1.43%","time":"10:00","volumn":"16.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.580","rise":"-1.07%","time":"10:05","volumn":"23.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.520","rise":"-1.43%","time":"10:10","volumn":"11.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.420","rise":"-2.03%","time":"10:15","volumn":"75.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.460","rise":"-1.79%","time":"10:20","volumn":"3.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.420","rise":"-2.03%","time":"10:25","volumn":"6.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"10:30","volumn":"33.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.460","rise":"-1.79%","time":"10:35","volumn":"6.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"10:40","volumn":"8.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.380","rise":"-2.27%","time":"10:45","volumn":"6.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"10:50","volumn":"5.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"10:55","volumn":"5.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.360","rise":"-2.39%","time":"11:00","volumn":"10.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"11:05","volumn":"14.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.480","rise":"-1.67%","time":"11:10","volumn":"24.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"11:15","volumn":"9.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"11:20","volumn":"5.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.500","rise":"-1.55%","time":"11:25","volumn":"8.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.540","rise":"-1.31%","time":"11:30","volumn":"20.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.460","rise":"-1.79%","time":"11:35","volumn":"8.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"11:40","volumn":"5.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"11:45","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.460","rise":"-1.79%","time":"11:50","volumn":"4.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.460","rise":"-1.79%","time":"11:55","volumn":"2000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.480","rise":"-1.67%","time":"12:00","volumn":"5.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.340","rise":"-2.51%","time":"13:05","volumn":"14.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.380","rise":"-2.27%","time":"13:10","volumn":"4.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.380","rise":"-2.27%","time":"13:15","volumn":"9.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.360","rise":"-2.39%","time":"13:20","volumn":"2.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.420","rise":"-2.03%","time":"13:25","volumn":"9.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.380","rise":"-2.27%","time":"13:30","volumn":"4.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"13:35","volumn":"7.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.420","rise":"-2.03%","time":"13:40","volumn":"5.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.540","rise":"-1.31%","time":"13:45","volumn":"27.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.500","rise":"-1.55%","time":"13:50","volumn":"12.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.460","rise":"-1.79%","time":"13:55","volumn":"3.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.460","rise":"-1.79%","time":"14:00","volumn":"1.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.500","rise":"-1.55%","time":"14:05","volumn":"12.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.480","rise":"-1.67%","time":"14:10","volumn":"3.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.460","rise":"-1.79%","time":"14:15","volumn":"4.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"14:20","volumn":"15.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"14:25","volumn":"3.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.440","rise":"-1.91%","time":"14:30","volumn":"1.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.420","rise":"-2.03%","time":"14:35","volumn":"10.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"14:40","volumn":"1.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.360","rise":"-2.39%","time":"14:45","volumn":"5.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.360","rise":"-2.39%","time":"14:50","volumn":"2.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.380","rise":"-2.27%","time":"14:55","volumn":"18.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"15:00","volumn":"1.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.420","rise":"-2.03%","time":"15:05","volumn":"12.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"15:10","volumn":"1.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"15:15","volumn":"7200.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"15:20","volumn":"2.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"15:25","volumn":"4.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"15:30","volumn":"16.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.420","rise":"-2.03%","time":"15:35","volumn":"5.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.380","rise":"-2.27%","time":"15:40","volumn":"7.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"15:45","volumn":"8.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.380","rise":"-2.27%","time":"15:50","volumn":"1.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.400","rise":"-2.15%","time":"15:55","volumn":"6.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.360","rise":"-2.39%","time":"16:00","volumn":"30.26\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18079.61","ratio":"-0.83%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3868.63","ratio":"-0.76%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6392.58","ratio":"-1.09%"}],"marketCapitalization":"768.19\u4ebf","maxPrice":"16.880","minPrice":"16.060","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["18.120","17.670","17.220","16.770","16.320"]},"cyrate":{"o":["5.10%","2.49%","-0.12%","-2.73%","-5.34%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.240","rise":"0","time":"05\/02","volumn":"505.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.200","rise":"-0.23%","time":"05\/03","volumn":"440.93\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.300","rise":"0.35%","time":"05\/06","volumn":"1223.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.900","rise":"-1.97%","time":"05\/07","volumn":"1240.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.320","rise":"-5.34%","time":"05\/08","volumn":"1359.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.880","rise":"-2.09%","time":"05\/09","volumn":"1105.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.220","rise":"-0.12%","time":"05\/10","volumn":"1338.52\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.940","rise":"4.06%","time":"05\/13","volumn":"2317.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.900","rise":"3.83%","time":"05\/14","volumn":"1065.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.060","rise":"4.76%","time":"05\/16","volumn":"1421.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.120","rise":"5.10%","time":"05\/17","volumn":"1136.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.720","rise":"2.78%","time":"05\/20","volumn":"1489.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.120","rise":"-0.70%","time":"05\/21","volumn":"999.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.220","rise":"-0.12%","time":"05\/22","volumn":"618.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.680","rise":"-3.25%","time":"05\/23","volumn":"783.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.480","rise":"-4.41%","time":"05\/24","volumn":"574.73\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.060","rise":"-1.04%","time":"05\/27","volumn":"734.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.840","rise":"-2.32%","time":"05\/28","volumn":"738.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.480","rise":"-4.41%","time":"05\/29","volumn":"686.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.360","rise":"-5.10%","time":"05\/30","volumn":"716.38\u4e07"}],"points":"20"},"open":"16.580","priceChangeRatio":"-1.83%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u5174\u901a\u8baf","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["16.860","16.660","16.460","16.260","16.060"]},"cyrate":{"o":["3.06%","1.83%","0.61%","-0.61%","-1.83%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"09:30","volumn":"10000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.560","rise":"1.22%","time":"09:31","volumn":"9.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"09:32","volumn":"13.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"09:33","volumn":"16.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"09:34","volumn":"21.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"09:35","volumn":"27.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"09:36","volumn":"31.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"09:37","volumn":"36.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"09:38","volumn":"43.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.660","rise":"1.83%","time":"09:39","volumn":"54.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.700","rise":"2.08%","time":"09:40","volumn":"67.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.660","rise":"1.83%","time":"09:41","volumn":"79.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.680","rise":"1.96%","time":"09:42","volumn":"80.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.680","rise":"1.96%","time":"09:43","volumn":"89.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.700","rise":"2.08%","time":"09:44","volumn":"94.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.720","rise":"2.20%","time":"09:45","volumn":"101.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.800","rise":"2.69%","time":"09:46","volumn":"120.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.780","rise":"2.57%","time":"09:47","volumn":"129.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.780","rise":"2.57%","time":"09:48","volumn":"133.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.780","rise":"2.57%","time":"09:49","volumn":"137.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.780","rise":"2.57%","time":"09:50","volumn":"149.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.840","rise":"2.93%","time":"09:51","volumn":"178.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.840","rise":"2.93%","time":"09:52","volumn":"180.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.840","rise":"2.93%","time":"09:53","volumn":"181.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.860","rise":"3.06%","time":"09:54","volumn":"191.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.860","rise":"3.06%","time":"09:55","volumn":"206.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.840","rise":"2.93%","time":"09:56","volumn":"207.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.860","rise":"3.06%","time":"09:57","volumn":"210.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.840","rise":"2.93%","time":"09:58","volumn":"213.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.840","rise":"2.93%","time":"09:59","volumn":"214.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.840","rise":"2.93%","time":"10:00","volumn":"215.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.820","rise":"2.81%","time":"10:01","volumn":"221.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.800","rise":"2.69%","time":"10:02","volumn":"221.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.800","rise":"2.69%","time":"10:03","volumn":"222.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.820","rise":"2.81%","time":"10:04","volumn":"229.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.800","rise":"2.69%","time":"10:05","volumn":"229.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.760","rise":"2.44%","time":"10:06","volumn":"234.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.760","rise":"2.44%","time":"10:07","volumn":"234.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.740","rise":"2.32%","time":"10:08","volumn":"236.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.740","rise":"2.32%","time":"10:09","volumn":"239.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.720","rise":"2.20%","time":"10:10","volumn":"240.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.720","rise":"2.20%","time":"10:11","volumn":"241.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.720","rise":"2.20%","time":"10:12","volumn":"242.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.720","rise":"2.20%","time":"10:13","volumn":"243.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.740","rise":"2.32%","time":"10:14","volumn":"243.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.720","rise":"2.20%","time":"10:15","volumn":"244.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.720","rise":"2.20%","time":"10:16","volumn":"257.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.700","rise":"2.08%","time":"10:17","volumn":"257.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.700","rise":"2.08%","time":"10:18","volumn":"259.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.700","rise":"2.08%","time":"10:19","volumn":"261.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.720","rise":"2.20%","time":"10:20","volumn":"262.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.740","rise":"2.32%","time":"10:21","volumn":"262.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.700","rise":"2.08%","time":"10:22","volumn":"264.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.680","rise":"1.96%","time":"10:23","volumn":"269.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.700","rise":"2.08%","time":"10:24","volumn":"270.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.700","rise":"2.08%","time":"10:25","volumn":"274.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.660","rise":"1.83%","time":"10:26","volumn":"277.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.660","rise":"1.83%","time":"10:27","volumn":"278.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.640","rise":"1.71%","time":"10:28","volumn":"284.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.640","rise":"1.71%","time":"10:29","volumn":"284.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:30","volumn":"287.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:31","volumn":"292.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:32","volumn":"324.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:33","volumn":"324.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:34","volumn":"324.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:35","volumn":"331.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:36","volumn":"332.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:37","volumn":"333.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:38","volumn":"334.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:39","volumn":"335.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.640","rise":"1.71%","time":"10:40","volumn":"338.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.640","rise":"1.71%","time":"10:41","volumn":"338.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.680","rise":"1.96%","time":"10:42","volumn":"343.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.700","rise":"2.08%","time":"10:43","volumn":"344.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.680","rise":"1.96%","time":"10:44","volumn":"344.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.640","rise":"1.71%","time":"10:45","volumn":"348.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:46","volumn":"348.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:47","volumn":"349.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:48","volumn":"349.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:49","volumn":"353.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:50","volumn":"353.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.620","rise":"1.59%","time":"10:51","volumn":"354.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:52","volumn":"354.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"10:53","volumn":"357.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"10:54","volumn":"357.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:55","volumn":"358.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:56","volumn":"359.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:57","volumn":"360.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:58","volumn":"360.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"10:59","volumn":"360.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.560","rise":"1.22%","time":"11:00","volumn":"371.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"11:01","volumn":"372.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"11:02","volumn":"376.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"11:03","volumn":"380.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"11:04","volumn":"380.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"11:05","volumn":"382.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"11:06","volumn":"384.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"11:07","volumn":"385.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"11:08","volumn":"386.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"11:09","volumn":"386.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"11:10","volumn":"387.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"11:11","volumn":"388.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"11:12","volumn":"388.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.600","rise":"1.47%","time":"11:13","volumn":"391.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"11:14","volumn":"395.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"11:15","volumn":"396.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.580","rise":"1.34%","time":"11:16","volumn":"397.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.560","rise":"1.22%","time":"11:17","volumn":"402.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"11:18","volumn":"402.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.560","rise":"1.22%","time":"11:19","volumn":"402.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"11:20","volumn":"402.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.560","rise":"1.22%","time":"11:21","volumn":"404.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"11:22","volumn":"405.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"11:23","volumn":"405.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.560","rise":"1.22%","time":"11:24","volumn":"405.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"11:25","volumn":"406.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"11:26","volumn":"411.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"11:27","volumn":"416.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"11:28","volumn":"416.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:29","volumn":"422.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"11:30","volumn":"423.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"11:31","volumn":"423.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"11:32","volumn":"427.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"11:33","volumn":"428.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"11:34","volumn":"432.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"11:35","volumn":"433.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"11:36","volumn":"437.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:37","volumn":"439.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"11:38","volumn":"440.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:39","volumn":"441.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:40","volumn":"442.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"11:41","volumn":"447.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:42","volumn":"449.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:43","volumn":"449.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:44","volumn":"449.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"11:45","volumn":"449.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:46","volumn":"450.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:47","volumn":"453.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:48","volumn":"454.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"11:49","volumn":"454.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"11:50","volumn":"457.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"11:51","volumn":"458.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"11:52","volumn":"462.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"11:53","volumn":"463.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"11:54","volumn":"463.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"11:55","volumn":"464.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"11:56","volumn":"464.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"11:57","volumn":"464.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"11:58","volumn":"468.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"11:59","volumn":"469.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"12:00","volumn":"469.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:01","volumn":"470.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"13:02","volumn":"470.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:03","volumn":"473.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"13:04","volumn":"473.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"13:05","volumn":"473.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:06","volumn":"474.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:07","volumn":"474.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"13:08","volumn":"476.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"13:09","volumn":"476.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"13:10","volumn":"477.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"13:11","volumn":"481.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"13:12","volumn":"481.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"13:13","volumn":"481.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"13:14","volumn":"481.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"13:15","volumn":"481.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"13:16","volumn":"481.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"13:17","volumn":"482.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.540","rise":"1.10%","time":"13:18","volumn":"484.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"13:19","volumn":"484.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:20","volumn":"485.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:21","volumn":"485.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:22","volumn":"486.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:23","volumn":"486.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:24","volumn":"486.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:25","volumn":"486.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.520","rise":"0.98%","time":"13:26","volumn":"487.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.500","rise":"0.86%","time":"13:27","volumn":"487.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"13:28","volumn":"491.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"13:29","volumn":"496.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:30","volumn":"504.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:31","volumn":"506.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:32","volumn":"506.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"13:33","volumn":"507.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:34","volumn":"507.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"13:35","volumn":"511.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:36","volumn":"513.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:37","volumn":"514.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:38","volumn":"515.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:39","volumn":"515.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:40","volumn":"515.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"13:41","volumn":"522.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:42","volumn":"523.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:43","volumn":"524.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"13:44","volumn":"527.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:45","volumn":"528.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:46","volumn":"529.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"13:47","volumn":"533.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"13:48","volumn":"536.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"13:49","volumn":"537.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"13:50","volumn":"538.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"13:51","volumn":"538.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"13:52","volumn":"539.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.480","rise":"0.73%","time":"13:53","volumn":"540.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"13:54","volumn":"547.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"13:55","volumn":"551.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:56","volumn":"561.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.460","rise":"0.61%","time":"13:57","volumn":"561.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.420","rise":"0.37%","time":"13:58","volumn":"562.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.440","rise":"0.49%","time":"13:59","volumn":"562.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.420","rise":"0.37%","time":"14:00","volumn":"563.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.420","rise":"0.37%","time":"14:01","volumn":"563.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:02","volumn":"580.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.380","rise":"0.12%","time":"14:03","volumn":"582.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:04","volumn":"583.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:05","volumn":"590.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:06","volumn":"591.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:07","volumn":"592.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.340","rise":"-0.12%","time":"14:08","volumn":"594.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.340","rise":"-0.12%","time":"14:09","volumn":"595.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:10","volumn":"603.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:11","volumn":"608.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:12","volumn":"609.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:13","volumn":"609.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:14","volumn":"614.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:15","volumn":"615.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:16","volumn":"618.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.380","rise":"0.12%","time":"14:17","volumn":"627.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:18","volumn":"628.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:19","volumn":"631.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.360","rise":"0.00%","time":"14:20","volumn":"632.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.340","rise":"-0.12%","time":"14:21","volumn":"632.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.320","rise":"-0.24%","time":"14:22","volumn":"659.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:23","volumn":"666.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:24","volumn":"669.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.320","rise":"-0.24%","time":"14:25","volumn":"669.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:26","volumn":"671.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:27","volumn":"672.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:28","volumn":"681.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:29","volumn":"685.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:30","volumn":"686.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:31","volumn":"690.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:32","volumn":"693.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:33","volumn":"697.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:34","volumn":"699.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"14:35","volumn":"704.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:36","volumn":"708.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:37","volumn":"711.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:38","volumn":"715.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:39","volumn":"716.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"14:40","volumn":"720.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:41","volumn":"722.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:42","volumn":"723.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:43","volumn":"726.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:44","volumn":"727.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:45","volumn":"729.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:46","volumn":"730.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"14:47","volumn":"736.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"14:48","volumn":"736.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"14:49","volumn":"737.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"14:50","volumn":"739.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"14:51","volumn":"748.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"14:52","volumn":"749.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"14:53","volumn":"749.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"14:54","volumn":"753.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"14:55","volumn":"754.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"14:56","volumn":"754.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:57","volumn":"754.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"14:58","volumn":"755.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"14:59","volumn":"755.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:00","volumn":"756.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:01","volumn":"756.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:02","volumn":"757.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:03","volumn":"760.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:04","volumn":"768.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:05","volumn":"768.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:06","volumn":"768.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:07","volumn":"768.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"15:08","volumn":"769.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:09","volumn":"769.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.300","rise":"-0.37%","time":"15:10","volumn":"769.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:11","volumn":"769.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:12","volumn":"771.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:13","volumn":"773.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:14","volumn":"773.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:15","volumn":"775.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:16","volumn":"775.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:17","volumn":"777.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:18","volumn":"777.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:19","volumn":"778.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:20","volumn":"778.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:21","volumn":"779.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.280","rise":"-0.49%","time":"15:22","volumn":"779.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:23","volumn":"779.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:24","volumn":"780.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:25","volumn":"781.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:26","volumn":"785.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"15:27","volumn":"793.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"15:28","volumn":"796.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.260","rise":"-0.61%","time":"15:29","volumn":"798.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"15:30","volumn":"799.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"15:31","volumn":"802.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"15:32","volumn":"809.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.220","rise":"-0.86%","time":"15:33","volumn":"812.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.220","rise":"-0.86%","time":"15:34","volumn":"814.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"15:35","volumn":"819.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.220","rise":"-0.86%","time":"15:36","volumn":"831.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.220","rise":"-0.86%","time":"15:37","volumn":"832.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.240","rise":"-0.73%","time":"15:38","volumn":"838.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:39","volumn":"861.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.180","rise":"-1.10%","time":"15:40","volumn":"897.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:41","volumn":"900.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:42","volumn":"906.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:43","volumn":"908.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.180","rise":"-1.10%","time":"15:44","volumn":"911.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:45","volumn":"912.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:46","volumn":"919.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.220","rise":"-0.86%","time":"15:47","volumn":"922.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:48","volumn":"925.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:49","volumn":"929.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:50","volumn":"932.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.200","rise":"-0.98%","time":"15:51","volumn":"936.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.180","rise":"-1.10%","time":"15:52","volumn":"977.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.180","rise":"-1.10%","time":"15:53","volumn":"984.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.160","rise":"-1.22%","time":"15:54","volumn":"987.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.160","rise":"-1.22%","time":"15:55","volumn":"997.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.160","rise":"-1.22%","time":"15:56","volumn":"1013.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.160","rise":"-1.22%","time":"15:57","volumn":"1015.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.160","rise":"-1.22%","time":"15:58","volumn":"1024.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.140","rise":"-1.34%","time":"15:59","volumn":"1029.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.060","rise":"-1.83%","time":"16:00","volumn":"1506.03\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u5174\u901a\u8baf[00763]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00763.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00763.html?from=360search","volume":"1506.03\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/08","2024\/05\/30"]},"cy":{"o":["31.950","27.357","22.765","18.172","13.580"]},"cyrate":{"o":["29.61%","10.98%","-7.65%","-26.28%","-44.91%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"24.650","rise":"0","time":"06\/08","volumn":"348.52\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"25.450","rise":"3.25%","time":"06\/09","volumn":"700.28\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"25.550","rise":"3.65%","time":"06\/12","volumn":"544.25\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"25.400","rise":"3.04%","time":"06\/13","volumn":"529.21\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"25.700","rise":"4.26%","time":"06\/14","volumn":"330.70\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"26.600","rise":"7.91%","time":"06\/15","volumn":"1860.20\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"27.950","rise":"13.39%","time":"06\/16","volumn":"1373.48\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"28.500","rise":"15.62%","time":"06\/19","volumn":"1212.22\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"30.950","rise":"25.56%","time":"06\/20","volumn":"2920.44\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"30.100","rise":"22.11%","time":"06\/21","volumn":"1213.44\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"29.200","rise":"18.46%","time":"06\/23","volumn":"428.44\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.200","rise":"18.46%","time":"06\/26","volumn":"1086.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"31.050","rise":"25.96%","time":"06\/27","volumn":"902.93\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.200","rise":"18.46%","time":"06\/28","volumn":"2081.99\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"31.400","rise":"27.38%","time":"06\/29","volumn":"1368.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"31.400","rise":"27.38%","time":"06\/30","volumn":"855.85\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.700","rise":"28.60%","time":"07\/03","volumn":"712.83\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"31.950","rise":"29.61%","time":"07\/04","volumn":"426.13\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"31.150","rise":"26.37%","time":"07\/05","volumn":"520.24\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.500","rise":"23.73%","time":"07\/06","volumn":"707.94\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.300","rise":"22.92%","time":"07\/07","volumn":"1098.31\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"29.650","rise":"20.28%","time":"07\/10","volumn":"595.09\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"30.600","rise":"24.14%","time":"07\/11","volumn":"579.88\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.300","rise":"18.86%","time":"07\/12","volumn":"814.56\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.050","rise":"21.91%","time":"07\/13","volumn":"711.99\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.300","rise":"26.98%","time":"07\/14","volumn":"800.82\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"30.250","rise":"22.72%","time":"07\/18","volumn":"553.25\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.200","rise":"22.52%","time":"07\/19","volumn":"339.82\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"29.150","rise":"18.26%","time":"07\/20","volumn":"782.16\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"29.450","rise":"19.47%","time":"07\/21","volumn":"378.18\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.500","rise":"19.68%","time":"07\/24","volumn":"599.21\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.250","rise":"18.66%","time":"07\/25","volumn":"562.06\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"27.850","rise":"12.98%","time":"07\/26","volumn":"1371.53\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"28.150","rise":"14.20%","time":"07\/27","volumn":"547.96\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"29.000","rise":"17.65%","time":"07\/28","volumn":"612.14\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"28.400","rise":"15.21%","time":"07\/31","volumn":"727.05\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"28.500","rise":"15.62%","time":"08\/01","volumn":"718.73\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"28.500","rise":"15.62%","time":"08\/02","volumn":"478.23\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"27.700","rise":"12.37%","time":"08\/03","volumn":"1163.37\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"28.600","rise":"16.02%","time":"08\/04","volumn":"412.76\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.950","rise":"9.33%","time":"08\/07","volumn":"2342.94\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"26.750","rise":"8.52%","time":"08\/08","volumn":"946.47\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"26.400","rise":"7.10%","time":"08\/09","volumn":"690.88\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"26.350","rise":"6.90%","time":"08\/10","volumn":"428.83\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.550","rise":"3.65%","time":"08\/11","volumn":"1006.73\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.800","rise":"4.67%","time":"08\/14","volumn":"468.69\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"26.050","rise":"5.68%","time":"08\/15","volumn":"401.53\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"25.250","rise":"2.43%","time":"08\/16","volumn":"704.74\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"25.550","rise":"3.65%","time":"08\/17","volumn":"514.77\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"24.650","rise":"0.00%","time":"08\/18","volumn":"585.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"24.350","rise":"-1.22%","time":"08\/21","volumn":"634.64\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"25.400","rise":"3.04%","time":"08\/22","volumn":"1102.11\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"24.750","rise":"0.41%","time":"08\/23","volumn":"527.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"25.100","rise":"1.83%","time":"08\/24","volumn":"807.89\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.750","rise":"-3.65%","time":"08\/25","volumn":"599.81\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"24.150","rise":"-2.03%","time":"08\/28","volumn":"499.01\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.800","rise":"0.61%","time":"08\/29","volumn":"388.37\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"25.300","rise":"2.64%","time":"08\/30","volumn":"544.21\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"25.250","rise":"2.43%","time":"08\/31","volumn":"393.29\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"25.550","rise":"3.65%","time":"09\/04","volumn":"442.61\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.600","rise":"-0.20%","time":"09\/05","volumn":"355.37\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"24.600","rise":"-0.20%","time":"09\/06","volumn":"265.72\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"24.100","rise":"-2.23%","time":"09\/07","volumn":"224.23\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"24.650","rise":"0.00%","time":"09\/11","volumn":"532.21\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.150","rise":"-2.03%","time":"09\/12","volumn":"228.95\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.250","rise":"-5.68%","time":"09\/13","volumn":"966.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"23.850","rise":"-3.25%","time":"09\/14","volumn":"506.42\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"23.550","rise":"-4.46%","time":"09\/15","volumn":"383.35\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"23.200","rise":"-5.88%","time":"09\/18","volumn":"253.89\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.100","rise":"-6.29%","time":"09\/19","volumn":"242.25\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"23.200","rise":"-5.88%","time":"09\/20","volumn":"213.56\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.400","rise":"-5.07%","time":"09\/21","volumn":"486.59\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.750","rise":"0.41%","time":"09\/22","volumn":"791.52\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.200","rise":"-1.83%","time":"09\/25","volumn":"296.17\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"24.150","rise":"-2.03%","time":"09\/26","volumn":"359.84\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.450","rise":"-4.87%","time":"09\/27","volumn":"264.16\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.200","rise":"-5.88%","time":"09\/28","volumn":"485.82\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"23.650","rise":"-4.06%","time":"09\/29","volumn":"142.66\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.250","rise":"-5.68%","time":"10\/03","volumn":"165.18\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.700","rise":"-7.91%","time":"10\/04","volumn":"184.31\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.400","rise":"-9.13%","time":"10\/05","volumn":"145.07\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.450","rise":"-8.92%","time":"10\/06","volumn":"119.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"22.750","rise":"-7.71%","time":"10\/09","volumn":"283.98\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"22.850","rise":"-7.30%","time":"10\/10","volumn":"365.13\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.750","rise":"-3.65%","time":"10\/11","volumn":"543.23\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.600","rise":"-4.26%","time":"10\/12","volumn":"401.87\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.750","rise":"-7.71%","time":"10\/13","volumn":"455.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"21.950","rise":"-10.95%","time":"10\/16","volumn":"1029.32\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"21.900","rise":"-11.16%","time":"10\/17","volumn":"426.62\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"21.000","rise":"-14.81%","time":"10\/18","volumn":"1473.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"21.050","rise":"-14.60%","time":"10\/19","volumn":"415.28\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"20.500","rise":"-16.84%","time":"10\/20","volumn":"518.00\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"18.040","rise":"-26.82%","time":"10\/24","volumn":"2625.97\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"18.040","rise":"-26.82%","time":"10\/25","volumn":"1152.55\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.560","rise":"-28.76%","time":"10\/26","volumn":"1567.60\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.920","rise":"-27.30%","time":"10\/27","volumn":"585.45\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"18.200","rise":"-26.17%","time":"10\/30","volumn":"591.87\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.380","rise":"-29.49%","time":"10\/31","volumn":"1090.14\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.440","rise":"-29.25%","time":"11\/01","volumn":"515.97\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.480","rise":"-29.09%","time":"11\/02","volumn":"354.04\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"18.040","rise":"-26.82%","time":"11\/03","volumn":"641.58\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"18.840","rise":"-23.57%","time":"11\/06","volumn":"1065.40\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"18.620","rise":"-24.46%","time":"11\/07","volumn":"690.54\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"18.540","rise":"-24.79%","time":"11\/08","volumn":"411.95\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.500","rise":"-24.95%","time":"11\/09","volumn":"453.94\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"18.180","rise":"-26.25%","time":"11\/10","volumn":"546.99\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"18.840","rise":"-23.57%","time":"11\/13","volumn":"597.65\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"18.740","rise":"-23.98%","time":"11\/14","volumn":"560.64\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"19.100","rise":"-22.52%","time":"11\/15","volumn":"379.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"18.840","rise":"-23.57%","time":"11\/16","volumn":"263.76\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"18.560","rise":"-24.71%","time":"11\/17","volumn":"476.80\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"18.560","rise":"-24.71%","time":"11\/20","volumn":"630.55\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"18.200","rise":"-26.17%","time":"11\/21","volumn":"503.36\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.860","rise":"-27.55%","time":"11\/22","volumn":"396.70\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"17.920","rise":"-27.30%","time":"11\/23","volumn":"502.42\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.480","rise":"-29.09%","time":"11\/24","volumn":"493.11\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.320","rise":"-29.74%","time":"11\/27","volumn":"475.03\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.340","rise":"-29.66%","time":"11\/28","volumn":"616.47\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.860","rise":"-31.60%","time":"11\/29","volumn":"450.45\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.040","rise":"-30.87%","time":"11\/30","volumn":"465.24\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"16.960","rise":"-31.20%","time":"12\/01","volumn":"400.99\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"16.640","rise":"-32.49%","time":"12\/04","volumn":"379.78\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"16.400","rise":"-33.47%","time":"12\/05","volumn":"409.62\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"16.520","rise":"-32.98%","time":"12\/06","volumn":"397.31\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"16.380","rise":"-33.55%","time":"12\/07","volumn":"524.45\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"16.720","rise":"-32.17%","time":"12\/08","volumn":"944.65\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.920","rise":"-31.36%","time":"12\/11","volumn":"585.09\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"16.820","rise":"-31.76%","time":"12\/12","volumn":"309.29\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"16.660","rise":"-32.41%","time":"12\/13","volumn":"363.01\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.900","rise":"-31.44%","time":"12\/14","volumn":"689.60\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"17.460","rise":"-29.17%","time":"12\/15","volumn":"920.06\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.740","rise":"-32.09%","time":"12\/18","volumn":"528.18\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.640","rise":"-32.49%","time":"12\/19","volumn":"171.64\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.300","rise":"-33.87%","time":"12\/20","volumn":"331.61\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.620","rise":"-32.58%","time":"12\/21","volumn":"342.38\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.940","rise":"-35.33%","time":"12\/22","volumn":"1177.25\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.180","rise":"-34.36%","time":"12\/27","volumn":"472.44\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.140","rise":"-30.47%","time":"12\/28","volumn":"844.82\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.440","rise":"-29.25%","time":"12\/29","volumn":"516.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.720","rise":"-32.17%","time":"01\/02","volumn":"387.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"16.400","rise":"-33.47%","time":"01\/03","volumn":"267.91\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.280","rise":"-33.96%","time":"01\/04","volumn":"222.52\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.260","rise":"-34.04%","time":"01\/05","volumn":"276.34\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.460","rise":"-37.28%","time":"01\/08","volumn":"824.49\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"15.540","rise":"-36.96%","time":"01\/09","volumn":"342.40\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"15.420","rise":"-37.44%","time":"01\/10","volumn":"663.30\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.540","rise":"-36.96%","time":"01\/11","volumn":"410.56\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.220","rise":"-38.26%","time":"01\/12","volumn":"469.19\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"15.320","rise":"-37.85%","time":"01\/15","volumn":"324.08\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.300","rise":"-37.93%","time":"01\/16","volumn":"352.80\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.640","rise":"-40.61%","time":"01\/17","volumn":"733.02\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.680","rise":"-40.45%","time":"01\/18","volumn":"601.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.620","rise":"-40.69%","time":"01\/19","volumn":"522.06\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.080","rise":"-42.88%","time":"01\/22","volumn":"518.69\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.620","rise":"-40.69%","time":"01\/23","volumn":"620.27\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.920","rise":"-39.47%","time":"01\/24","volumn":"691.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.060","rise":"-38.90%","time":"01\/25","volumn":"1258.66\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.440","rise":"-41.42%","time":"01\/26","volumn":"1042.38\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.520","rise":"-41.10%","time":"01\/29","volumn":"351.50\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.100","rise":"-42.80%","time":"01\/30","volumn":"453.49\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.580","rise":"-44.91%","time":"01\/31","volumn":"696.88\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"13.820","rise":"-43.94%","time":"02\/01","volumn":"464.32\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"13.620","rise":"-44.75%","time":"02\/02","volumn":"508.31\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.600","rise":"-44.83%","time":"02\/05","volumn":"474.95\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.340","rise":"-41.83%","time":"02\/06","volumn":"645.61\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.100","rise":"-42.80%","time":"02\/07","volumn":"455.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.700","rise":"-40.37%","time":"02\/08","volumn":"900.89\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.300","rise":"-41.99%","time":"02\/09","volumn":"141.28\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.160","rise":"-42.56%","time":"02\/14","volumn":"129.06\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.200","rise":"-42.39%","time":"02\/15","volumn":"118.97\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.860","rise":"-39.72%","time":"02\/16","volumn":"282.48\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"14.940","rise":"-39.39%","time":"02\/19","volumn":"697.42\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.800","rise":"-39.96%","time":"02\/20","volumn":"309.99\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.200","rise":"-38.34%","time":"02\/21","volumn":"826.23\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.920","rise":"-35.42%","time":"02\/22","volumn":"1810.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.920","rise":"-35.42%","time":"02\/23","volumn":"1077.14\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.860","rise":"-35.66%","time":"02\/26","volumn":"945.88\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"17.540","rise":"-28.84%","time":"02\/27","volumn":"6206.15\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"16.500","rise":"-33.06%","time":"02\/28","volumn":"3682.50\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"17.660","rise":"-28.36%","time":"02\/29","volumn":"5963.58\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"17.600","rise":"-28.60%","time":"03\/01","volumn":"3048.33\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.560","rise":"-28.76%","time":"03\/04","volumn":"3008.79\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.800","rise":"-31.85%","time":"03\/05","volumn":"2444.18\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.160","rise":"-30.39%","time":"03\/06","volumn":"1716.72\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.660","rise":"-32.41%","time":"03\/07","volumn":"1660.55\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"17.920","rise":"-27.30%","time":"03\/08","volumn":"2512.26\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.700","rise":"-28.19%","time":"03\/11","volumn":"1919.14\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.580","rise":"-28.68%","time":"03\/12","volumn":"2117.22\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.580","rise":"-28.68%","time":"03\/13","volumn":"1874.06\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.360","rise":"-29.57%","time":"03\/14","volumn":"1319.22\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.120","rise":"-30.55%","time":"03\/15","volumn":"1378.26\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.120","rise":"-30.55%","time":"03\/18","volumn":"1325.04\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.400","rise":"-33.47%","time":"03\/19","volumn":"1668.67\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.360","rise":"-33.63%","time":"03\/20","volumn":"1674.90\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.280","rise":"-33.96%","time":"03\/21","volumn":"835.46\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.920","rise":"-35.42%","time":"03\/22","volumn":"959.02\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.740","rise":"-36.15%","time":"03\/25","volumn":"596.24\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.520","rise":"-37.04%","time":"03\/26","volumn":"1179.53\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.000","rise":"-39.15%","time":"03\/27","volumn":"1151.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.600","rise":"-36.71%","time":"03\/28","volumn":"1466.83\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.600","rise":"-36.71%","time":"04\/02","volumn":"967.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.320","rise":"-37.85%","time":"04\/03","volumn":"791.82\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"14.860","rise":"-39.72%","time":"04\/05","volumn":"418.07\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.120","rise":"-38.66%","time":"04\/08","volumn":"707.04\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.480","rise":"-37.20%","time":"04\/09","volumn":"706.33\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"15.520","rise":"-37.04%","time":"04\/10","volumn":"776.72\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.580","rise":"-36.80%","time":"04\/11","volumn":"770.49\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.580","rise":"-36.80%","time":"04\/12","volumn":"742.94\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"-35.74%","time":"04\/15","volumn":"1111.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.140","rise":"-38.58%","time":"04\/16","volumn":"1105.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.920","rise":"-35.42%","time":"04\/17","volumn":"1102.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.900","rise":"-35.50%","time":"04\/18","volumn":"769.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.640","rise":"-36.55%","time":"04\/19","volumn":"917.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.640","rise":"-36.55%","time":"04\/22","volumn":"703.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.800","rise":"-35.90%","time":"04\/23","volumn":"825.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.240","rise":"-34.12%","time":"04\/24","volumn":"1338.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.160","rise":"-34.44%","time":"04\/25","volumn":"1053.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.180","rise":"-30.30%","time":"04\/26","volumn":"2602.18\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.020","rise":"-30.95%","time":"04\/29","volumn":"1628.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.040","rise":"-30.87%","time":"04\/30","volumn":"759.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.240","rise":"-30.06%","time":"05\/02","volumn":"505.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.200","rise":"-30.22%","time":"05\/03","volumn":"440.93\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.300","rise":"-29.82%","time":"05\/06","volumn":"1223.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.900","rise":"-31.44%","time":"05\/07","volumn":"1240.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.320","rise":"-33.79%","time":"05\/08","volumn":"1359.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.880","rise":"-31.52%","time":"05\/09","volumn":"1105.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.220","rise":"-30.14%","time":"05\/10","volumn":"1338.52\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.940","rise":"-27.22%","time":"05\/13","volumn":"2317.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.900","rise":"-27.38%","time":"05\/14","volumn":"1065.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.060","rise":"-26.73%","time":"05\/16","volumn":"1421.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.120","rise":"-26.49%","time":"05\/17","volumn":"1136.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.720","rise":"-28.11%","time":"05\/20","volumn":"1489.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.120","rise":"-30.55%","time":"05\/21","volumn":"999.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.220","rise":"-30.14%","time":"05\/22","volumn":"618.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.680","rise":"-32.33%","time":"05\/23","volumn":"783.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.480","rise":"-33.14%","time":"05\/24","volumn":"574.73\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.060","rise":"-30.79%","time":"05\/27","volumn":"734.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.840","rise":"-31.68%","time":"05\/28","volumn":"738.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.480","rise":"-33.14%","time":"05\/29","volumn":"686.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.360","rise":"-33.63%","time":"05\/30","volumn":"716.38\u4e07"}],"points":"240"}}

ZTE - 中兴通讯官网| 5G先锋全球领先通讯服务商

中兴通讯是一家全球领先的综合通信与信息技术解决方案提供商,我们用创新的技术与产品解决方案,服务于全球电信运营商、政企客户和消费者。公司业务覆盖160多个国家和...

zte.com.cn

中兴公司

正在定位您的位置

取消

以下城市有相关地点，请选择：

深圳市(22) 枣庄市(8) 揭阳市(3) 北京市(27) 呼和浩特市(1) 常州市(4)

为你推荐

360地图查看更多

中兴公司_最新资讯

资讯聚合

中兴_客服电话

官方客服提示

本条结果由360搜索整理

400-880-9999
拨打

www.zte.com.cn

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

中兴手机官网

中兴5G随身WiFi U50S 畅享5G超能续航更贴心的全方位服务方便您体验和选购中兴产品,并为您提供详细的产品使用指南和帮助。查找附近的零售店或服务中心店在线客服 ...

ztedevices.com 5月20日

ZTE Corporation

中兴官网消费者业务运营商业务政企业务中兴员工登录 Toggle navigation Previous Next 技术支持请求备件服务请求返修查询提交知识 × 拒绝访问无法访问,您没有访...

support.zte.com.cn 5月21日

中兴通讯27.63(-2.75%) 股票行情新浪财经新浪网

新浪财经为您提供中兴通讯(000063)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与中兴通讯(000063)股票相关...

新浪财经

中兴建设有限公司

江苏中兴建设有限公司是集房屋建筑、市政公用、机电设备安装、公路、桥梁、水利水电、河湖整治、钢结构、建筑装饰装修工程施工和水泥预制构件生产、勘察设计、教育...

jszxjs.net

没有更多结果了~

意见反馈
页面反馈