{"amount":"2.49\u4ebf","changeAmount":"0.100","close":"26.450","currentPrice":"26.550","currenttime":"2024-06-06 16:00:00","e":{"@attributes":{"datetime":"2024-06-06 16:00:00","e1":"26.550","e2":"0.100","e3":"(0.38%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/30","05\/31","06\/03","06\/04","06\/05"]},"cy":{"o":["27.500","27.113","26.725","26.337","25.950"]},"cyrate":{"o":["1.29%","-0.14%","-1.57%","-2.99%","-4.42%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.150","rise":"0","time":"09:35","volumn":"25.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.150","rise":"0.00%","time":"09:40","volumn":"11.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.400","rise":"0.92%","time":"09:45","volumn":"11.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.450","rise":"1.10%","time":"09:50","volumn":"7.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.450","rise":"1.10%","time":"09:55","volumn":"13.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.350","rise":"0.74%","time":"10:00","volumn":"9.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.450","rise":"1.10%","time":"10:05","volumn":"21.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.300","rise":"0.55%","time":"10:10","volumn":"1.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.200","rise":"0.18%","time":"10:15","volumn":"18.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.000","rise":"-0.55%","time":"10:20","volumn":"9.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.000","rise":"-0.55%","time":"10:25","volumn":"3.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.050","rise":"-0.37%","time":"10:30","volumn":"12.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.100","rise":"-0.18%","time":"10:35","volumn":"5.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-0.74%","time":"10:40","volumn":"4.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-0.74%","time":"10:45","volumn":"3.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"10:50","volumn":"8.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"10:55","volumn":"5450.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.850","rise":"-1.10%","time":"11:00","volumn":"1.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"11:05","volumn":"3.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"11:10","volumn":"3.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.850","rise":"-1.10%","time":"11:15","volumn":"7.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.850","rise":"-1.10%","time":"11:20","volumn":"2.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.850","rise":"-1.10%","time":"11:25","volumn":"2.63\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.800","rise":"-1.29%","time":"11:30","volumn":"8.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.700","rise":"-1.66%","time":"11:35","volumn":"4.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.700","rise":"-1.66%","time":"11:40","volumn":"3.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.750","rise":"-1.47%","time":"11:45","volumn":"2.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.750","rise":"-1.47%","time":"11:50","volumn":"4750.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.800","rise":"-1.29%","time":"11:55","volumn":"4.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.700","rise":"-1.66%","time":"12:00","volumn":"2.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.650","rise":"-1.84%","time":"13:05","volumn":"13.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.700","rise":"-1.66%","time":"13:10","volumn":"6.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.750","rise":"-1.47%","time":"13:15","volumn":"3.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.800","rise":"-1.29%","time":"13:20","volumn":"1.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.750","rise":"-1.47%","time":"13:25","volumn":"8.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.800","rise":"-1.29%","time":"13:30","volumn":"2.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.000","rise":"-0.55%","time":"13:35","volumn":"21.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-0.74%","time":"13:40","volumn":"5.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.050","rise":"-0.37%","time":"13:45","volumn":"3.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"13:50","volumn":"5.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.850","rise":"-1.10%","time":"13:55","volumn":"4.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.850","rise":"-1.10%","time":"14:00","volumn":"3.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"14:05","volumn":"4.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"14:10","volumn":"1.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"14:15","volumn":"1.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.850","rise":"-1.10%","time":"14:20","volumn":"7.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.800","rise":"-1.29%","time":"14:25","volumn":"5.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"14:30","volumn":"1.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.850","rise":"-1.10%","time":"14:35","volumn":"3.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"14:40","volumn":"1.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"14:45","volumn":"2.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"14:50","volumn":"2.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"14:55","volumn":"1.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-0.74%","time":"15:00","volumn":"1.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.000","rise":"-0.55%","time":"15:05","volumn":"4.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"15:10","volumn":"4.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-0.74%","time":"15:15","volumn":"4.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.000","rise":"-0.55%","time":"15:20","volumn":"2.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-0.74%","time":"15:25","volumn":"4.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.000","rise":"-0.55%","time":"15:30","volumn":"4.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.000","rise":"-0.55%","time":"15:35","volumn":"7.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.000","rise":"-0.55%","time":"15:40","volumn":"1.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"15:45","volumn":"8.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.900","rise":"-0.92%","time":"15:50","volumn":"6.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-0.74%","time":"15:55","volumn":"5.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-0.74%","time":"16:00","volumn":"34.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.350","rise":"0.74%","time":"09:35","volumn":"25.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.450","rise":"1.10%","time":"09:40","volumn":"17.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.450","rise":"1.10%","time":"09:45","volumn":"10.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.300","rise":"0.55%","time":"09:50","volumn":"7.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.450","rise":"1.10%","time":"09:55","volumn":"3.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.500","rise":"1.29%","time":"10:00","volumn":"5.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.450","rise":"1.10%","time":"10:05","volumn":"11.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.250","rise":"0.37%","time":"10:10","volumn":"9.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"10:15","volumn":"6.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.250","rise":"0.37%","time":"10:20","volumn":"3.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.250","rise":"0.37%","time":"10:25","volumn":"4.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.100","rise":"-0.18%","time":"10:30","volumn":"4.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.050","rise":"-0.37%","time":"10:35","volumn":"2.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"10:40","volumn":"3.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"10:45","volumn":"1.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.050","rise":"-0.37%","time":"10:50","volumn":"1.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.000","rise":"-0.55%","time":"10:55","volumn":"1.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.050","rise":"-0.37%","time":"11:00","volumn":"2.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.050","rise":"-0.37%","time":"11:05","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"11:10","volumn":"2.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"11:15","volumn":"1.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"11:20","volumn":"4.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"11:25","volumn":"5.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"11:30","volumn":"950.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"11:35","volumn":"1.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"11:40","volumn":"1.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.100","rise":"-0.18%","time":"11:45","volumn":"1.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"11:50","volumn":"4.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.150","rise":"0.00%","time":"11:55","volumn":"1.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.100","rise":"-0.18%","time":"12:00","volumn":"1.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.050","rise":"-0.37%","time":"13:05","volumn":"3.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.100","rise":"-0.18%","time":"13:10","volumn":"3.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.000","rise":"-0.55%","time":"13:15","volumn":"2.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.900","rise":"-0.92%","time":"13:20","volumn":"3.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.900","rise":"-0.92%","time":"13:25","volumn":"2.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.850","rise":"-1.10%","time":"13:30","volumn":"9.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.750","rise":"-1.47%","time":"13:35","volumn":"4.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.800","rise":"-1.29%","time":"13:40","volumn":"9.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.950","rise":"-0.74%","time":"13:45","volumn":"4.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.950","rise":"-0.74%","time":"13:50","volumn":"5100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.800","rise":"-1.29%","time":"13:55","volumn":"4.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.750","rise":"-1.47%","time":"14:00","volumn":"3.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.800","rise":"-1.29%","time":"14:05","volumn":"7.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.650","rise":"-1.84%","time":"14:10","volumn":"16.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.650","rise":"-1.84%","time":"14:15","volumn":"4.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.500","rise":"-2.39%","time":"14:20","volumn":"10.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.350","rise":"-2.95%","time":"14:25","volumn":"24.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.450","rise":"-2.58%","time":"14:30","volumn":"20.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.400","rise":"-2.76%","time":"14:35","volumn":"4.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.500","rise":"-2.39%","time":"14:40","volumn":"12.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.400","rise":"-2.76%","time":"14:45","volumn":"5.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.350","rise":"-2.95%","time":"14:50","volumn":"12.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.400","rise":"-2.76%","time":"14:55","volumn":"2.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.400","rise":"-2.76%","time":"15:00","volumn":"4.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.500","rise":"-2.39%","time":"15:05","volumn":"35.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.550","rise":"-2.21%","time":"15:10","volumn":"4.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.550","rise":"-2.21%","time":"15:15","volumn":"21.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.400","rise":"-2.76%","time":"15:20","volumn":"6.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.400","rise":"-2.76%","time":"15:25","volumn":"3.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.350","rise":"-2.95%","time":"15:30","volumn":"16.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.150","rise":"-3.68%","time":"15:35","volumn":"59.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.250","rise":"-3.31%","time":"15:40","volumn":"54.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.100","rise":"-3.87%","time":"15:45","volumn":"10.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.050","rise":"-4.05%","time":"15:50","volumn":"11.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.000","rise":"-4.24%","time":"15:55","volumn":"32.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.150","rise":"-3.68%","time":"16:00","volumn":"181.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.150","rise":"-3.68%","time":"09:35","volumn":"79.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.050","rise":"-4.05%","time":"09:40","volumn":"22.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.350","rise":"-2.95%","time":"09:45","volumn":"20.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"09:50","volumn":"22.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.400","rise":"-2.76%","time":"09:55","volumn":"29.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.650","rise":"-1.84%","time":"10:00","volumn":"20.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.600","rise":"-2.03%","time":"10:05","volumn":"15.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"10:10","volumn":"28.23\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.550","rise":"-2.21%","time":"10:15","volumn":"12.17\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.600","rise":"-2.03%","time":"10:20","volumn":"6.17\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"10:25","volumn":"15.43\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"10:30","volumn":"6.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"10:35","volumn":"13.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.300","rise":"-3.13%","time":"10:40","volumn":"6.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"10:45","volumn":"16.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.350","rise":"-2.95%","time":"10:50","volumn":"8.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.350","rise":"-2.95%","time":"10:55","volumn":"4.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.250","rise":"-3.31%","time":"11:00","volumn":"12.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.350","rise":"-2.95%","time":"11:05","volumn":"14.72\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"11:10","volumn":"7.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.550","rise":"-2.21%","time":"11:15","volumn":"6.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.550","rise":"-2.21%","time":"11:20","volumn":"2.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"11:25","volumn":"3.61\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.200","rise":"-3.50%","time":"11:30","volumn":"7.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.300","rise":"-3.13%","time":"11:35","volumn":"5.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.250","rise":"-3.31%","time":"11:40","volumn":"4.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.150","rise":"-3.68%","time":"11:45","volumn":"29.52\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.200","rise":"-3.50%","time":"11:50","volumn":"7.07\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.250","rise":"-3.31%","time":"11:55","volumn":"1.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.250","rise":"-3.31%","time":"12:00","volumn":"1.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.350","rise":"-2.95%","time":"13:05","volumn":"21.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"13:10","volumn":"7.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"13:15","volumn":"2.27\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"13:20","volumn":"6.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"13:25","volumn":"10.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"13:30","volumn":"14.37\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.550","rise":"-2.21%","time":"13:35","volumn":"6.97\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.550","rise":"-2.21%","time":"13:40","volumn":"9.43\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"13:45","volumn":"4.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"13:50","volumn":"11.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"13:55","volumn":"1.69\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.300","rise":"-3.13%","time":"14:00","volumn":"47.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.300","rise":"-3.13%","time":"14:05","volumn":"16.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.400","rise":"-2.76%","time":"14:10","volumn":"7.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.400","rise":"-2.76%","time":"14:15","volumn":"1.31\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"14:20","volumn":"7.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"14:25","volumn":"10.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"14:30","volumn":"5.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"14:35","volumn":"1.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.650","rise":"-1.84%","time":"14:40","volumn":"17.86\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.550","rise":"-2.21%","time":"14:45","volumn":"3.41\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.650","rise":"-1.84%","time":"14:50","volumn":"5.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.650","rise":"-1.84%","time":"14:55","volumn":"8.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.600","rise":"-2.03%","time":"15:00","volumn":"2.41\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.550","rise":"-2.21%","time":"15:05","volumn":"5.79\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"15:10","volumn":"5.86\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.400","rise":"-2.76%","time":"15:15","volumn":"8.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"15:20","volumn":"19.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"15:25","volumn":"4.49\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"15:30","volumn":"13.73\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.500","rise":"-2.39%","time":"15:35","volumn":"1.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"15:40","volumn":"17.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.600","rise":"-2.03%","time":"15:45","volumn":"12.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"15:50","volumn":"32.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"15:55","volumn":"8.05\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-2.58%","time":"16:00","volumn":"53.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"09:35","volumn":"127.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"09:40","volumn":"23.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"09:45","volumn":"41.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"09:50","volumn":"28.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.300","rise":"-3.13%","time":"09:55","volumn":"10.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.300","rise":"-3.13%","time":"10:00","volumn":"16.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.200","rise":"-3.50%","time":"10:05","volumn":"8.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.350","rise":"-2.95%","time":"10:10","volumn":"12.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.300","rise":"-3.13%","time":"10:15","volumn":"12.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"10:20","volumn":"5.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-3.68%","time":"10:25","volumn":"9.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-3.68%","time":"10:30","volumn":"9.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"10:35","volumn":"5.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"10:40","volumn":"8.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"10:45","volumn":"1.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"10:50","volumn":"7.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"10:55","volumn":"3.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.200","rise":"-3.50%","time":"11:00","volumn":"6.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-3.68%","time":"11:05","volumn":"2.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-3.68%","time":"11:10","volumn":"2.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"11:15","volumn":"7.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"11:20","volumn":"3.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"11:25","volumn":"8.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.950","rise":"-4.42%","time":"11:30","volumn":"1.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"25.950","rise":"-4.42%","time":"11:35","volumn":"1.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"11:40","volumn":"15.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"11:45","volumn":"2.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"11:50","volumn":"4250.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"11:55","volumn":"3.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"12:00","volumn":"5.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"13:05","volumn":"9.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"13:10","volumn":"3.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"13:15","volumn":"7.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-3.68%","time":"13:20","volumn":"8.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-3.68%","time":"13:25","volumn":"3.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"13:30","volumn":"8.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"13:35","volumn":"4.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"13:40","volumn":"1.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"13:45","volumn":"8.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"13:50","volumn":"14.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"13:55","volumn":"3700.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.200","rise":"-3.50%","time":"14:00","volumn":"8.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.250","rise":"-3.31%","time":"14:05","volumn":"7.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.200","rise":"-3.50%","time":"14:10","volumn":"13.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.200","rise":"-3.50%","time":"14:15","volumn":"4.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.200","rise":"-3.50%","time":"14:20","volumn":"1.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.250","rise":"-3.31%","time":"14:25","volumn":"7.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-3.68%","time":"14:30","volumn":"16.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.200","rise":"-3.50%","time":"14:35","volumn":"8.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.250","rise":"-3.31%","time":"14:40","volumn":"10.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.200","rise":"-3.50%","time":"14:45","volumn":"4.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.250","rise":"-3.31%","time":"14:50","volumn":"4.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.250","rise":"-3.31%","time":"14:55","volumn":"7.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.250","rise":"-3.31%","time":"15:00","volumn":"6.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-3.68%","time":"15:05","volumn":"17.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.100","rise":"-3.87%","time":"15:10","volumn":"2.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"15:15","volumn":"6.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"15:20","volumn":"3.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"15:25","volumn":"22.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"15:30","volumn":"6.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"15:35","volumn":"12.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"15:40","volumn":"6.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"15:45","volumn":"4.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.000","rise":"-4.24%","time":"15:50","volumn":"19.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.050","rise":"-4.05%","time":"15:55","volumn":"24.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-3.68%","time":"16:00","volumn":"48.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.050","rise":"-4.05%","time":"09:35","volumn":"23.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.250","rise":"-3.31%","time":"09:40","volumn":"16.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.450","rise":"-2.58%","time":"09:45","volumn":"28.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.400","rise":"-2.76%","time":"09:50","volumn":"22.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"09:55","volumn":"6.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.400","rise":"-2.76%","time":"10:00","volumn":"12.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.550","rise":"-2.21%","time":"10:05","volumn":"10.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.400","rise":"-2.76%","time":"10:10","volumn":"3.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.500","rise":"-2.39%","time":"10:15","volumn":"3.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.400","rise":"-2.76%","time":"10:20","volumn":"5.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.350","rise":"-2.95%","time":"10:25","volumn":"2.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"10:30","volumn":"8.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.450","rise":"-2.58%","time":"10:35","volumn":"15.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.600","rise":"-2.03%","time":"10:40","volumn":"9.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.700","rise":"-1.66%","time":"10:45","volumn":"6.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.600","rise":"-2.03%","time":"10:50","volumn":"4.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.600","rise":"-2.03%","time":"10:55","volumn":"11.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.550","rise":"-2.21%","time":"11:00","volumn":"13.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.500","rise":"-2.39%","time":"11:05","volumn":"4.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.450","rise":"-2.58%","time":"11:10","volumn":"3.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.400","rise":"-2.76%","time":"11:15","volumn":"2.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"11:20","volumn":"2.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.200","rise":"-3.50%","time":"11:25","volumn":"12.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.200","rise":"-3.50%","time":"11:30","volumn":"6.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.200","rise":"-3.50%","time":"11:35","volumn":"8850.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.200","rise":"-3.50%","time":"11:40","volumn":"4.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.150","rise":"-3.68%","time":"11:45","volumn":"3200.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.250","rise":"-3.31%","time":"11:50","volumn":"4.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"11:55","volumn":"2.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"12:00","volumn":"1.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.350","rise":"-2.95%","time":"13:05","volumn":"2.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.350","rise":"-2.95%","time":"13:10","volumn":"3.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"13:15","volumn":"3.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"13:20","volumn":"4.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"13:25","volumn":"1.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"13:30","volumn":"4.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"13:35","volumn":"2.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.250","rise":"-3.31%","time":"13:40","volumn":"3.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.200","rise":"-3.50%","time":"13:45","volumn":"7.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.200","rise":"-3.50%","time":"13:50","volumn":"7.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.150","rise":"-3.68%","time":"13:55","volumn":"9400.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"14:00","volumn":"12.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.350","rise":"-2.95%","time":"14:05","volumn":"5.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"14:10","volumn":"5.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.300","rise":"-3.13%","time":"14:15","volumn":"1.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.250","rise":"-3.31%","time":"14:20","volumn":"8.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.150","rise":"-3.68%","time":"14:25","volumn":"3.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.200","rise":"-3.50%","time":"14:30","volumn":"5.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.150","rise":"-3.68%","time":"14:35","volumn":"1.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.100","rise":"-3.87%","time":"14:40","volumn":"5150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.100","rise":"-3.87%","time":"14:45","volumn":"20.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.000","rise":"-4.24%","time":"14:50","volumn":"13.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.000","rise":"-4.24%","time":"14:55","volumn":"2.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.000","rise":"-4.24%","time":"15:00","volumn":"2.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.050","rise":"-4.05%","time":"15:05","volumn":"3.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.250","rise":"-3.31%","time":"15:10","volumn":"41.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.150","rise":"-3.68%","time":"15:15","volumn":"4.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.100","rise":"-3.87%","time":"15:20","volumn":"2.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.150","rise":"-3.68%","time":"15:25","volumn":"4698.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.200","rise":"-3.50%","time":"15:30","volumn":"5.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.350","rise":"-2.95%","time":"15:35","volumn":"21.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.350","rise":"-2.95%","time":"15:40","volumn":"15.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.350","rise":"-2.95%","time":"15:45","volumn":"11.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.250","rise":"-3.31%","time":"15:50","volumn":"41.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.350","rise":"-2.95%","time":"15:55","volumn":"17.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.450","rise":"-2.58%","time":"16:00","volumn":"72.38\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18476.80","ratio":"0.28%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3935.43","ratio":"0.38%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6555.06","ratio":"0.19%"}],"marketCapitalization":"846.80\u4ebf","maxPrice":"27.650","minPrice":"26.200","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["31.050","29.825","28.600","27.375","26.150"]},"cyrate":{"o":["8.00%","3.74%","-0.52%","-4.78%","-9.04%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.750","rise":"0","time":"05\/08","volumn":"420.89\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.850","rise":"3.83%","time":"05\/09","volumn":"568.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.500","rise":"2.61%","time":"05\/10","volumn":"637.77\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.450","rise":"5.91%","time":"05\/13","volumn":"590.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.150","rise":"4.87%","time":"05\/14","volumn":"860.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.950","rise":"7.65%","time":"05\/16","volumn":"690.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.300","rise":"5.39%","time":"05\/17","volumn":"1399.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.050","rise":"8.00%","time":"05\/20","volumn":"1051.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"28.450","rise":"-1.04%","time":"05\/21","volumn":"896.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"28.350","rise":"-1.39%","time":"05\/22","volumn":"410.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.700","rise":"-3.65%","time":"05\/23","volumn":"414.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.850","rise":"-6.61%","time":"05\/24","volumn":"497.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.150","rise":"-2.09%","time":"05\/27","volumn":"596.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.800","rise":"0.17%","time":"05\/28","volumn":"1587.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.250","rise":"-5.22%","time":"05\/29","volumn":"703.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-6.26%","time":"05\/30","volumn":"417.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.150","rise":"-9.04%","time":"05\/31","volumn":"763.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-8.00%","time":"06\/03","volumn":"850.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-9.04%","time":"06\/04","volumn":"741.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.450","rise":"-8.00%","time":"06\/05","volumn":"613.38\u4e07"}],"points":"20"},"open":"26.850","priceChangeRatio":"0.38%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c\u5065\u5eb7","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["27.550","27.212","26.875","26.538","26.200"]},"cyrate":{"o":["4.16%","2.88%","1.61%","0.33%","-0.95%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"09:30","volumn":"4.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"09:31","volumn":"16.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.150","rise":"2.65%","time":"09:32","volumn":"29.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.300","rise":"3.21%","time":"09:33","volumn":"39.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.250","rise":"3.02%","time":"09:34","volumn":"43.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.400","rise":"3.59%","time":"09:35","volumn":"54.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.550","rise":"4.16%","time":"09:36","volumn":"63.05\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.400","rise":"3.59%","time":"09:37","volumn":"95.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.450","rise":"3.78%","time":"09:38","volumn":"110.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.550","rise":"4.16%","time":"09:39","volumn":"118.98\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.350","rise":"3.40%","time":"09:40","volumn":"127.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.200","rise":"2.84%","time":"09:41","volumn":"136.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.150","rise":"2.65%","time":"09:42","volumn":"141.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.050","rise":"2.27%","time":"09:43","volumn":"146.65\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"09:44","volumn":"149.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"09:45","volumn":"153.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"09:46","volumn":"161.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"09:47","volumn":"164.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"09:48","volumn":"168.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"09:49","volumn":"180.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"09:50","volumn":"190.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"09:51","volumn":"193.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"09:52","volumn":"199.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"09:53","volumn":"200.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"09:54","volumn":"204.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"09:55","volumn":"206.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"09:56","volumn":"207.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.050","rise":"2.27%","time":"09:57","volumn":"210.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.050","rise":"2.27%","time":"09:58","volumn":"214.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.100","rise":"2.46%","time":"09:59","volumn":"215.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"10:00","volumn":"223.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"10:01","volumn":"225.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:02","volumn":"228.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"10:03","volumn":"229.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"10:04","volumn":"230.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"10:05","volumn":"231.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"10:06","volumn":"255.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"10:07","volumn":"261.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"10:08","volumn":"270.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"10:09","volumn":"272.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:10","volumn":"279.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:11","volumn":"279.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"10:12","volumn":"279.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"10:13","volumn":"283.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"10:14","volumn":"288.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.100","rise":"2.46%","time":"10:15","volumn":"315.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.050","rise":"2.27%","time":"10:16","volumn":"324.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:17","volumn":"346.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"10:18","volumn":"349.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.050","rise":"2.27%","time":"10:19","volumn":"351.11\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"10:20","volumn":"352.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"10:21","volumn":"355.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"10:22","volumn":"355.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"10:23","volumn":"360.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"10:24","volumn":"362.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:25","volumn":"362.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"10:26","volumn":"363.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"10:27","volumn":"367.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"10:28","volumn":"370.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"10:29","volumn":"370.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"10:30","volumn":"373.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"10:31","volumn":"373.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"10:32","volumn":"374.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:33","volumn":"379.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"10:34","volumn":"380.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"10:35","volumn":"381.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:36","volumn":"382.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:37","volumn":"403.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"10:38","volumn":"405.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:39","volumn":"405.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:40","volumn":"409.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"10:41","volumn":"410.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"10:42","volumn":"410.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:43","volumn":"414.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"10:44","volumn":"418.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"10:45","volumn":"419.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"10:46","volumn":"419.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"10:47","volumn":"422.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"10:48","volumn":"425.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"10:49","volumn":"432.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"10:50","volumn":"433.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"27.000","rise":"2.08%","time":"10:51","volumn":"434.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.950","rise":"1.89%","time":"10:52","volumn":"434.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"10:53","volumn":"438.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"10:54","volumn":"439.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:55","volumn":"439.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:56","volumn":"442.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"10:57","volumn":"444.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"10:58","volumn":"445.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"10:59","volumn":"455.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"11:00","volumn":"457.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"11:01","volumn":"457.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"11:02","volumn":"457.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:03","volumn":"457.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:04","volumn":"457.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"11:05","volumn":"462.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:06","volumn":"465.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:07","volumn":"466.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:08","volumn":"467.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:09","volumn":"468.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:10","volumn":"468.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:11","volumn":"468.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"11:12","volumn":"469.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"11:13","volumn":"471.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"11:14","volumn":"471.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.900","rise":"1.70%","time":"11:15","volumn":"471.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:16","volumn":"483.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:17","volumn":"483.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:18","volumn":"484.27\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.850","rise":"1.51%","time":"11:19","volumn":"484.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:20","volumn":"490.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:21","volumn":"493.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:22","volumn":"493.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:23","volumn":"494.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:24","volumn":"494.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:25","volumn":"494.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"11:26","volumn":"496.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"11:27","volumn":"497.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"11:28","volumn":"498.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"11:29","volumn":"526.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"11:30","volumn":"527.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"11:31","volumn":"527.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"11:32","volumn":"527.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.800","rise":"1.32%","time":"11:33","volumn":"527.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"11:34","volumn":"528.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.750","rise":"1.13%","time":"11:35","volumn":"528.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:36","volumn":"532.49\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:37","volumn":"534.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:38","volumn":"537.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:39","volumn":"537.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:40","volumn":"539.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:41","volumn":"541.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:42","volumn":"541.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:43","volumn":"541.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:44","volumn":"542.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:45","volumn":"542.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:46","volumn":"542.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"11:47","volumn":"542.27\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:48","volumn":"542.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"11:49","volumn":"543.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"11:50","volumn":"543.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:51","volumn":"545.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:52","volumn":"546.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:53","volumn":"549.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:54","volumn":"549.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"11:55","volumn":"549.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"11:56","volumn":"551.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"11:57","volumn":"551.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.550","rise":"0.38%","time":"11:58","volumn":"553.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"11:59","volumn":"553.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"12:00","volumn":"553.49\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"13:01","volumn":"554.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"13:02","volumn":"556.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"13:03","volumn":"556.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"13:04","volumn":"561.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.550","rise":"0.38%","time":"13:05","volumn":"563.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"13:06","volumn":"569.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"13:07","volumn":"570.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"13:08","volumn":"570.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"13:09","volumn":"571.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"13:10","volumn":"571.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"13:11","volumn":"572.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.700","rise":"0.95%","time":"13:12","volumn":"572.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.650","rise":"0.76%","time":"13:13","volumn":"595.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"13:14","volumn":"595.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"13:15","volumn":"596.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.550","rise":"0.38%","time":"13:16","volumn":"596.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"13:17","volumn":"598.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"13:18","volumn":"599.31\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"13:19","volumn":"599.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.600","rise":"0.57%","time":"13:20","volumn":"600.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.550","rise":"0.38%","time":"13:21","volumn":"601.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.550","rise":"0.38%","time":"13:22","volumn":"601.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"13:23","volumn":"608.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"13:24","volumn":"608.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"13:25","volumn":"609.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"13:26","volumn":"613.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"13:27","volumn":"615.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"13:28","volumn":"615.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"13:29","volumn":"615.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"13:30","volumn":"615.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"13:31","volumn":"616.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"13:32","volumn":"625.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"13:33","volumn":"625.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"13:34","volumn":"626.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"13:35","volumn":"626.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"13:36","volumn":"630.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"13:37","volumn":"638.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"13:38","volumn":"638.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"13:39","volumn":"639.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:40","volumn":"645.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:41","volumn":"645.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"13:42","volumn":"646.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:43","volumn":"646.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:44","volumn":"646.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"13:45","volumn":"646.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:46","volumn":"647.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:47","volumn":"647.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"13:48","volumn":"649.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:49","volumn":"649.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:50","volumn":"651.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:51","volumn":"651.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"13:52","volumn":"655.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"13:53","volumn":"657.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:54","volumn":"664.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:55","volumn":"664.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"13:56","volumn":"664.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"13:57","volumn":"665.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"13:58","volumn":"671.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"13:59","volumn":"672.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:00","volumn":"672.31\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:01","volumn":"676.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:02","volumn":"678.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:03","volumn":"678.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:04","volumn":"678.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:05","volumn":"679.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:06","volumn":"680.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:07","volumn":"680.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:08","volumn":"680.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:09","volumn":"682.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:10","volumn":"682.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:11","volumn":"684.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:12","volumn":"684.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:13","volumn":"684.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:14","volumn":"687.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"14:15","volumn":"687.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"14:16","volumn":"698.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"14:17","volumn":"698.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"14:18","volumn":"698.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"14:19","volumn":"704.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"14:20","volumn":"705.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:21","volumn":"709.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:22","volumn":"711.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"14:23","volumn":"711.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:24","volumn":"712.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"14:25","volumn":"713.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:26","volumn":"726.39\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:27","volumn":"726.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"14:28","volumn":"726.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.200","rise":"-0.95%","time":"14:29","volumn":"733.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"14:30","volumn":"733.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.200","rise":"-0.95%","time":"14:31","volumn":"734.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.200","rise":"-0.95%","time":"14:32","volumn":"735.05\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"14:33","volumn":"735.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.200","rise":"-0.95%","time":"14:34","volumn":"735.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"14:35","volumn":"745.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"14:36","volumn":"746.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.200","rise":"-0.95%","time":"14:37","volumn":"747.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.200","rise":"-0.95%","time":"14:38","volumn":"747.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"14:39","volumn":"748.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"14:40","volumn":"751.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.250","rise":"-0.76%","time":"14:41","volumn":"751.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:42","volumn":"753.11\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:43","volumn":"753.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:44","volumn":"753.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:45","volumn":"753.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:46","volumn":"754.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:47","volumn":"754.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:48","volumn":"756.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:49","volumn":"756.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:50","volumn":"756.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:51","volumn":"756.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:52","volumn":"756.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:53","volumn":"757.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.300","rise":"-0.57%","time":"14:54","volumn":"757.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:55","volumn":"759.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:56","volumn":"760.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:57","volumn":"760.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:58","volumn":"761.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"14:59","volumn":"761.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:00","volumn":"762.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:01","volumn":"763.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:02","volumn":"764.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:03","volumn":"766.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:04","volumn":"767.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:05","volumn":"767.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:06","volumn":"767.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:07","volumn":"767.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:08","volumn":"768.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:09","volumn":"768.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:10","volumn":"778.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:11","volumn":"778.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:12","volumn":"778.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:13","volumn":"778.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:14","volumn":"778.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:15","volumn":"779.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:16","volumn":"781.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:17","volumn":"781.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:18","volumn":"781.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:19","volumn":"781.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:20","volumn":"782.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:21","volumn":"782.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:22","volumn":"783.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:23","volumn":"793.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:24","volumn":"798.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:25","volumn":"798.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:26","volumn":"798.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:27","volumn":"800.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:28","volumn":"800.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:29","volumn":"800.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:30","volumn":"800.87\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:31","volumn":"802.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.350","rise":"-0.38%","time":"15:32","volumn":"803.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:33","volumn":"808.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:34","volumn":"813.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:35","volumn":"814.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:36","volumn":"818.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.550","rise":"0.38%","time":"15:37","volumn":"823.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:38","volumn":"830.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:39","volumn":"832.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:40","volumn":"833.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:41","volumn":"835.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:42","volumn":"837.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:43","volumn":"838.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:44","volumn":"846.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.550","rise":"0.38%","time":"15:45","volumn":"852.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:46","volumn":"860.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:47","volumn":"861.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:48","volumn":"863.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:49","volumn":"863.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:50","volumn":"865.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:51","volumn":"867.49\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:52","volumn":"875.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:53","volumn":"877.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.400","rise":"-0.19%","time":"15:54","volumn":"879.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.450","rise":"0.00%","time":"15:55","volumn":"883.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:56","volumn":"891.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:57","volumn":"894.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:58","volumn":"896.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.500","rise":"0.19%","time":"15:59","volumn":"897.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.550","rise":"0.38%","time":"16:00","volumn":"929.16\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c\u5065\u5eb7[06618]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_06618.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/06618.html?from=360search","volume":"929.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/14","2024\/06\/05"]},"cy":{"o":["56.800","48.312","39.825","31.337","22.850"]},"cyrate":{"o":["12.25%","-4.52%","-21.29%","-38.07%","-54.84%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"50.600","rise":"0","time":"06\/14","volumn":"314.95\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"53.350","rise":"5.43%","time":"06\/15","volumn":"563.73\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"54.500","rise":"7.71%","time":"06\/16","volumn":"766.03\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"53.750","rise":"6.23%","time":"06\/19","volumn":"316.77\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"51.750","rise":"2.27%","time":"06\/20","volumn":"439.63\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"49.450","rise":"-2.27%","time":"06\/21","volumn":"399.29\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"47.550","rise":"-6.03%","time":"06\/23","volumn":"400.76\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"48.200","rise":"-4.74%","time":"06\/26","volumn":"465.59\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"49.850","rise":"-1.48%","time":"06\/27","volumn":"335.37\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"50.450","rise":"-0.30%","time":"06\/28","volumn":"578.44\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"49.250","rise":"-2.67%","time":"06\/29","volumn":"332.88\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"49.450","rise":"-2.27%","time":"06\/30","volumn":"260.02\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"50.500","rise":"-0.20%","time":"07\/03","volumn":"311.67\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"52.450","rise":"3.66%","time":"07\/04","volumn":"470.99\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"51.900","rise":"2.57%","time":"07\/05","volumn":"365.83\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"49.950","rise":"-1.28%","time":"07\/06","volumn":"371.94\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"49.450","rise":"-2.27%","time":"07\/07","volumn":"284.16\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"51.250","rise":"1.28%","time":"07\/10","volumn":"311.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"51.100","rise":"0.99%","time":"07\/11","volumn":"176.97\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"51.400","rise":"1.58%","time":"07\/12","volumn":"172.06\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"55.600","rise":"9.88%","time":"07\/13","volumn":"723.33\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"54.950","rise":"8.60%","time":"07\/14","volumn":"347.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"51.850","rise":"2.47%","time":"07\/18","volumn":"533.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"51.850","rise":"2.47%","time":"07\/19","volumn":"425.07\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"51.750","rise":"2.27%","time":"07\/20","volumn":"283.79\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"52.250","rise":"3.26%","time":"07\/21","volumn":"301.51\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"51.150","rise":"1.09%","time":"07\/24","volumn":"332.55\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"53.850","rise":"6.42%","time":"07\/25","volumn":"540.59\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"54.000","rise":"6.72%","time":"07\/26","volumn":"222.93\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"55.050","rise":"8.79%","time":"07\/27","volumn":"357.87\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"56.800","rise":"12.25%","time":"07\/28","volumn":"586.16\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"56.300","rise":"11.26%","time":"07\/31","volumn":"550.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"56.800","rise":"12.25%","time":"08\/01","volumn":"587.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"54.050","rise":"6.82%","time":"08\/02","volumn":"377.78\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"53.300","rise":"5.34%","time":"08\/03","volumn":"475.87\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"53.750","rise":"6.23%","time":"08\/04","volumn":"499.96\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"53.600","rise":"5.93%","time":"08\/07","volumn":"305.42\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"52.450","rise":"3.66%","time":"08\/08","volumn":"457.82\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"53.100","rise":"4.94%","time":"08\/09","volumn":"447.45\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"52.700","rise":"4.15%","time":"08\/10","volumn":"398.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"50.950","rise":"0.69%","time":"08\/11","volumn":"400.14\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"50.650","rise":"0.10%","time":"08\/14","volumn":"502.65\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"50.200","rise":"-0.79%","time":"08\/15","volumn":"368.28\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"50.550","rise":"-0.10%","time":"08\/16","volumn":"344.89\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"47.300","rise":"-6.52%","time":"08\/17","volumn":"1586.71\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"41.150","rise":"-18.68%","time":"08\/18","volumn":"2794.76\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"41.300","rise":"-18.38%","time":"08\/21","volumn":"750.75\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"41.500","rise":"-17.98%","time":"08\/22","volumn":"625.31\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"41.300","rise":"-18.38%","time":"08\/23","volumn":"391.01\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"42.950","rise":"-15.12%","time":"08\/24","volumn":"606.54\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"43.600","rise":"-13.83%","time":"08\/25","volumn":"551.38\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"43.750","rise":"-13.54%","time":"08\/28","volumn":"706.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"44.700","rise":"-11.66%","time":"08\/29","volumn":"582.37\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"43.100","rise":"-14.82%","time":"08\/30","volumn":"570.17\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"42.300","rise":"-16.40%","time":"08\/31","volumn":"958.00\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"44.200","rise":"-12.65%","time":"09\/04","volumn":"714.98\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"42.650","rise":"-15.71%","time":"09\/05","volumn":"379.52\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"42.500","rise":"-16.01%","time":"09\/06","volumn":"456.65\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"41.350","rise":"-18.28%","time":"09\/07","volumn":"316.39\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"43.100","rise":"-14.82%","time":"09\/11","volumn":"630.98\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"42.400","rise":"-16.21%","time":"09\/12","volumn":"307.96\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"41.750","rise":"-17.49%","time":"09\/13","volumn":"372.31\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"41.200","rise":"-18.58%","time":"09\/14","volumn":"513.17\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"41.500","rise":"-17.98%","time":"09\/15","volumn":"1128.59\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"41.150","rise":"-18.68%","time":"09\/18","volumn":"336.59\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"41.600","rise":"-17.79%","time":"09\/19","volumn":"369.27\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"41.350","rise":"-18.28%","time":"09\/20","volumn":"340.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"40.150","rise":"-20.65%","time":"09\/21","volumn":"355.86\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"41.650","rise":"-17.69%","time":"09\/22","volumn":"329.45\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.750","rise":"-19.47%","time":"09\/25","volumn":"168.94\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"40.050","rise":"-20.85%","time":"09\/26","volumn":"210.29\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"39.200","rise":"-22.53%","time":"09\/27","volumn":"528.30\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"37.650","rise":"-25.59%","time":"09\/28","volumn":"994.17\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"40.600","rise":"-19.76%","time":"09\/29","volumn":"775.30\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"38.700","rise":"-23.52%","time":"10\/03","volumn":"374.07\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"37.950","rise":"-25.00%","time":"10\/04","volumn":"418.37\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"37.850","rise":"-25.20%","time":"10\/05","volumn":"218.34\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"38.250","rise":"-24.41%","time":"10\/06","volumn":"232.54\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"38.100","rise":"-24.70%","time":"10\/09","volumn":"256.89\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"38.750","rise":"-23.42%","time":"10\/10","volumn":"400.50\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"39.950","rise":"-21.05%","time":"10\/11","volumn":"462.92\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"40.400","rise":"-20.16%","time":"10\/12","volumn":"362.31\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"38.450","rise":"-24.01%","time":"10\/13","volumn":"313.57\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"37.100","rise":"-26.68%","time":"10\/16","volumn":"769.15\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"37.400","rise":"-26.09%","time":"10\/17","volumn":"348.34\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"37.100","rise":"-26.68%","time":"10\/18","volumn":"235.62\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"35.850","rise":"-29.15%","time":"10\/19","volumn":"669.13\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"35.300","rise":"-30.24%","time":"10\/20","volumn":"425.63\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"34.050","rise":"-32.71%","time":"10\/24","volumn":"555.71\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"33.750","rise":"-33.30%","time":"10\/25","volumn":"640.14\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"33.500","rise":"-33.79%","time":"10\/26","volumn":"542.93\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"35.750","rise":"-29.35%","time":"10\/27","volumn":"678.90\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"36.050","rise":"-28.75%","time":"10\/30","volumn":"511.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"35.550","rise":"-29.74%","time":"10\/31","volumn":"358.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"35.500","rise":"-29.84%","time":"11\/01","volumn":"263.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"35.350","rise":"-30.14%","time":"11\/02","volumn":"259.00\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"37.400","rise":"-26.09%","time":"11\/03","volumn":"589.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"38.750","rise":"-23.42%","time":"11\/06","volumn":"703.76\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"38.250","rise":"-24.41%","time":"11\/07","volumn":"744.51\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"39.000","rise":"-22.92%","time":"11\/08","volumn":"487.53\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"38.100","rise":"-24.70%","time":"11\/09","volumn":"281.15\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"37.700","rise":"-25.49%","time":"11\/10","volumn":"216.67\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"38.100","rise":"-24.70%","time":"11\/13","volumn":"324.02\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"38.400","rise":"-24.11%","time":"11\/14","volumn":"234.13\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"40.350","rise":"-20.26%","time":"11\/15","volumn":"625.61\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"38.550","rise":"-23.81%","time":"11\/16","volumn":"458.17\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"37.850","rise":"-25.20%","time":"11\/17","volumn":"479.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"39.900","rise":"-21.15%","time":"11\/20","volumn":"560.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"39.300","rise":"-22.33%","time":"11\/21","volumn":"548.06\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"39.250","rise":"-22.43%","time":"11\/22","volumn":"222.93\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"40.400","rise":"-20.16%","time":"11\/23","volumn":"363.76\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"39.200","rise":"-22.53%","time":"11\/24","volumn":"251.72\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.950","rise":"-21.05%","time":"11\/27","volumn":"479.81\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.900","rise":"-21.15%","time":"11\/28","volumn":"529.90\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"37.050","rise":"-26.78%","time":"11\/29","volumn":"682.13\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"37.250","rise":"-26.38%","time":"11\/30","volumn":"623.66\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"36.250","rise":"-28.36%","time":"12\/01","volumn":"594.87\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"36.650","rise":"-27.57%","time":"12\/04","volumn":"561.68\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"37.200","rise":"-26.48%","time":"12\/05","volumn":"432.72\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"36.900","rise":"-27.08%","time":"12\/06","volumn":"366.26\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"37.700","rise":"-25.49%","time":"12\/07","volumn":"597.50\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.050","rise":"-26.78%","time":"12\/08","volumn":"978.05\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.200","rise":"-28.46%","time":"12\/11","volumn":"591.72\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.700","rise":"-27.47%","time":"12\/12","volumn":"278.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"35.950","rise":"-28.95%","time":"12\/13","volumn":"315.11\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"37.150","rise":"-26.58%","time":"12\/14","volumn":"415.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"38.650","rise":"-23.62%","time":"12\/15","volumn":"519.23\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"38.250","rise":"-24.41%","time":"12\/18","volumn":"262.02\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"37.800","rise":"-25.30%","time":"12\/19","volumn":"204.15\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"37.200","rise":"-26.48%","time":"12\/20","volumn":"372.53\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.800","rise":"-25.30%","time":"12\/21","volumn":"283.72\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"37.000","rise":"-26.88%","time":"12\/22","volumn":"407.29\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.100","rise":"-26.68%","time":"12\/27","volumn":"239.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"39.350","rise":"-22.23%","time":"12\/28","volumn":"693.49\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.100","rise":"-22.73%","time":"12\/29","volumn":"256.92\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"38.200","rise":"-24.51%","time":"01\/02","volumn":"416.33\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.950","rise":"-28.95%","time":"01\/03","volumn":"817.61\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.200","rise":"-30.43%","time":"01\/04","volumn":"403.75\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"34.400","rise":"-32.02%","time":"01\/05","volumn":"259.09\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"32.900","rise":"-34.98%","time":"01\/08","volumn":"494.60\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"32.500","rise":"-35.77%","time":"01\/09","volumn":"400.97\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"31.800","rise":"-37.15%","time":"01\/10","volumn":"565.99\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.550","rise":"-35.67%","time":"01\/11","volumn":"366.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"32.250","rise":"-36.26%","time":"01\/12","volumn":"271.15\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"32.150","rise":"-36.46%","time":"01\/15","volumn":"197.16\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"29.950","rise":"-40.81%","time":"01\/16","volumn":"758.34\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"27.850","rise":"-44.96%","time":"01\/17","volumn":"1423.32\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"27.850","rise":"-44.96%","time":"01\/18","volumn":"798.14\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"28.550","rise":"-43.58%","time":"01\/19","volumn":"797.43\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"26.600","rise":"-47.43%","time":"01\/22","volumn":"802.63\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"28.200","rise":"-44.27%","time":"01\/23","volumn":"701.41\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"29.100","rise":"-42.49%","time":"01\/24","volumn":"565.75\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"29.150","rise":"-42.39%","time":"01\/25","volumn":"423.05\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"27.900","rise":"-44.86%","time":"01\/26","volumn":"442.63\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"27.700","rise":"-45.26%","time":"01\/29","volumn":"463.15\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"26.750","rise":"-47.13%","time":"01\/30","volumn":"522.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.600","rise":"-49.41%","time":"01\/31","volumn":"728.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"26.600","rise":"-47.43%","time":"02\/01","volumn":"804.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"26.150","rise":"-48.32%","time":"02\/02","volumn":"718.92\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"26.250","rise":"-48.12%","time":"02\/05","volumn":"497.03\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"28.300","rise":"-44.07%","time":"02\/06","volumn":"721.80\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"28.350","rise":"-43.97%","time":"02\/07","volumn":"812.53\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"28.600","rise":"-43.48%","time":"02\/08","volumn":"405.06\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"27.900","rise":"-44.86%","time":"02\/09","volumn":"161.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"28.250","rise":"-44.17%","time":"02\/14","volumn":"230.02\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"28.800","rise":"-43.08%","time":"02\/15","volumn":"253.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"30.250","rise":"-40.22%","time":"02\/16","volumn":"348.31\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"28.150","rise":"-44.37%","time":"02\/19","volumn":"460.27\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"29.100","rise":"-42.49%","time":"02\/20","volumn":"313.67\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"30.350","rise":"-40.02%","time":"02\/21","volumn":"775.99\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"30.700","rise":"-39.33%","time":"02\/22","volumn":"386.15\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"30.650","rise":"-39.43%","time":"02\/23","volumn":"321.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"30.650","rise":"-39.43%","time":"02\/26","volumn":"271.67\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"30.950","rise":"-38.83%","time":"02\/27","volumn":"358.49\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"29.550","rise":"-41.60%","time":"02\/28","volumn":"419.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"29.800","rise":"-41.11%","time":"02\/29","volumn":"567.20\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"29.500","rise":"-41.70%","time":"03\/01","volumn":"475.63\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"30.200","rise":"-40.32%","time":"03\/04","volumn":"416.55\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"27.750","rise":"-45.16%","time":"03\/05","volumn":"661.94\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.100","rise":"-42.49%","time":"03\/06","volumn":"567.32\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"28.850","rise":"-42.98%","time":"03\/07","volumn":"583.12\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"28.600","rise":"-43.48%","time":"03\/08","volumn":"296.36\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"29.750","rise":"-41.21%","time":"03\/11","volumn":"303.65\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.750","rise":"-37.25%","time":"03\/12","volumn":"776.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"31.150","rise":"-38.44%","time":"03\/13","volumn":"543.87\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"30.800","rise":"-39.13%","time":"03\/14","volumn":"376.45\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"30.950","rise":"-38.83%","time":"03\/15","volumn":"682.89\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.000","rise":"-34.78%","time":"03\/18","volumn":"921.92\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"32.150","rise":"-36.46%","time":"03\/19","volumn":"608.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"32.050","rise":"-36.66%","time":"03\/20","volumn":"381.28\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"32.100","rise":"-36.56%","time":"03\/21","volumn":"672.11\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"28.050","rise":"-44.57%","time":"03\/22","volumn":"2044.55\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"28.400","rise":"-43.87%","time":"03\/25","volumn":"1121.77\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"28.350","rise":"-43.97%","time":"03\/26","volumn":"500.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.200","rise":"-46.25%","time":"03\/27","volumn":"562.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.700","rise":"-45.26%","time":"03\/28","volumn":"709.21\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.750","rise":"-45.16%","time":"04\/02","volumn":"602.75\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.400","rise":"-47.83%","time":"04\/03","volumn":"581.71\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"25.300","rise":"-50.00%","time":"04\/05","volumn":"831.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.300","rise":"-50.00%","time":"04\/08","volumn":"932.80\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"25.400","rise":"-49.80%","time":"04\/09","volumn":"453.37\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.150","rise":"-48.32%","time":"04\/10","volumn":"670.36\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"25.850","rise":"-48.91%","time":"04\/11","volumn":"624.67\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"24.450","rise":"-51.68%","time":"04\/12","volumn":"575.81\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.300","rise":"-51.98%","time":"04\/15","volumn":"391.21\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.250","rise":"-54.05%","time":"04\/16","volumn":"496.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-54.35%","time":"04\/17","volumn":"490.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.250","rise":"-54.05%","time":"04\/18","volumn":"574.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"22.850","rise":"-54.84%","time":"04\/19","volumn":"522.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"23.500","rise":"-53.56%","time":"04\/22","volumn":"500.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.100","rise":"-52.37%","time":"04\/23","volumn":"475.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"24.950","rise":"-50.69%","time":"04\/24","volumn":"852.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.800","rise":"-50.99%","time":"04\/25","volumn":"535.53\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.600","rise":"-47.43%","time":"04\/26","volumn":"858.08\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"27.500","rise":"-45.65%","time":"04\/29","volumn":"984.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"27.150","rise":"-46.34%","time":"04\/30","volumn":"696.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"30.050","rise":"-40.61%","time":"05\/02","volumn":"815.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"30.500","rise":"-39.72%","time":"05\/03","volumn":"1213.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.900","rise":"-40.91%","time":"05\/06","volumn":"753.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.300","rise":"-42.09%","time":"05\/07","volumn":"549.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.750","rise":"-43.18%","time":"05\/08","volumn":"420.89\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.850","rise":"-41.01%","time":"05\/09","volumn":"568.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.500","rise":"-41.70%","time":"05\/10","volumn":"637.77\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.450","rise":"-39.82%","time":"05\/13","volumn":"590.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.150","rise":"-40.42%","time":"05\/14","volumn":"860.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.950","rise":"-38.83%","time":"05\/16","volumn":"690.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.300","rise":"-40.12%","time":"05\/17","volumn":"1399.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.050","rise":"-38.64%","time":"05\/20","volumn":"1051.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"28.450","rise":"-43.77%","time":"05\/21","volumn":"896.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"28.350","rise":"-43.97%","time":"05\/22","volumn":"410.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.700","rise":"-45.26%","time":"05\/23","volumn":"414.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.850","rise":"-46.94%","time":"05\/24","volumn":"497.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"28.150","rise":"-44.37%","time":"05\/27","volumn":"596.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.800","rise":"-43.08%","time":"05\/28","volumn":"1587.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.250","rise":"-46.15%","time":"05\/29","volumn":"703.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.950","rise":"-46.74%","time":"05\/30","volumn":"417.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.150","rise":"-48.32%","time":"05\/31","volumn":"763.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.450","rise":"-47.73%","time":"06\/03","volumn":"850.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.150","rise":"-48.32%","time":"06\/04","volumn":"741.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.450","rise":"-47.73%","time":"06\/05","volumn":"613.38\u4e07"}],"points":"240"}}