{"amount":"6560.20\u4e07","changeAmount":"0.000","close":"27.850","currentPrice":"27.850","currenttime":"2024-05-29 11:58:35","e":{"@attributes":{"datetime":"2024-05-29 11:58:35","e1":"27.850","e2":"0.000","e3":"(0.00%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/22","05\/23","05\/24","05\/27","05\/28"]},"cy":{"o":["28.050","27.611","27.172","26.732","26.293"]},"cyrate":{"o":["3.72%","2.10%","0.47%","-1.15%","-2.77%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.043","rise":"0","time":"09:35","volumn":"11.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.043","rise":"0.00%","time":"09:40","volumn":"9.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.043","rise":"0.00%","time":"09:45","volumn":"8.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.143","rise":"0.37%","time":"09:50","volumn":"42.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.243","rise":"0.74%","time":"09:55","volumn":"10.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.143","rise":"0.37%","time":"10:00","volumn":"4.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.193","rise":"0.55%","time":"10:05","volumn":"8.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.193","rise":"0.55%","time":"10:10","volumn":"11.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.493","rise":"1.66%","time":"10:15","volumn":"20.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.393","rise":"1.29%","time":"10:20","volumn":"2.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.293","rise":"0.92%","time":"10:25","volumn":"4.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.343","rise":"1.11%","time":"10:30","volumn":"6.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.393","rise":"1.29%","time":"10:35","volumn":"8.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.393","rise":"1.29%","time":"10:40","volumn":"7.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.393","rise":"1.29%","time":"10:45","volumn":"8.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.293","rise":"0.92%","time":"10:50","volumn":"7.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.193","rise":"0.55%","time":"10:55","volumn":"6.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.243","rise":"0.74%","time":"11:00","volumn":"8.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.293","rise":"0.92%","time":"11:05","volumn":"7.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.193","rise":"0.55%","time":"11:10","volumn":"6.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.043","rise":"0.00%","time":"11:15","volumn":"9.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"11:20","volumn":"8.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"11:25","volumn":"3.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"11:30","volumn":"3.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"11:35","volumn":"3.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.043","rise":"0.00%","time":"11:40","volumn":"7.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.043","rise":"0.00%","time":"11:45","volumn":"3.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.043","rise":"0.00%","time":"11:50","volumn":"3.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.093","rise":"0.18%","time":"11:55","volumn":"3.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.043","rise":"0.00%","time":"12:00","volumn":"4.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.843","rise":"-0.74%","time":"13:05","volumn":"8.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"13:10","volumn":"4.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"13:15","volumn":"3.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"13:20","volumn":"3.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"13:25","volumn":"4.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"13:30","volumn":"2.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.793","rise":"-0.92%","time":"13:35","volumn":"6.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.893","rise":"-0.55%","time":"13:40","volumn":"4.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"13:45","volumn":"2.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"13:50","volumn":"3.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"13:55","volumn":"4.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.893","rise":"-0.55%","time":"14:00","volumn":"4.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"14:05","volumn":"6.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"14:10","volumn":"3.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"14:15","volumn":"6.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"14:20","volumn":"5.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"14:25","volumn":"2.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"14:30","volumn":"3.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"14:35","volumn":"7.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"14:40","volumn":"4.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"14:45","volumn":"3.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"14:50","volumn":"4.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"14:55","volumn":"4.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.893","rise":"-0.55%","time":"15:00","volumn":"3.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"15:05","volumn":"4.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"15:10","volumn":"3.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"15:15","volumn":"4.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"15:20","volumn":"2.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.893","rise":"-0.55%","time":"15:25","volumn":"5.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"15:30","volumn":"3.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"15:35","volumn":"5.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.993","rise":"-0.18%","time":"15:40","volumn":"3.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.943","rise":"-0.37%","time":"15:45","volumn":"3.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.843","rise":"-0.74%","time":"15:50","volumn":"9.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.893","rise":"-0.55%","time":"15:55","volumn":"7100.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.893","rise":"-0.55%","time":"16:00","volumn":"26.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.593","rise":"-1.66%","time":"09:35","volumn":"17.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.393","rise":"-2.40%","time":"09:40","volumn":"9.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.543","rise":"-1.85%","time":"09:45","volumn":"20.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.343","rise":"-2.59%","time":"09:50","volumn":"6.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.393","rise":"-2.40%","time":"09:55","volumn":"5.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.293","rise":"-2.77%","time":"10:00","volumn":"7.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.443","rise":"-2.22%","time":"10:05","volumn":"5.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.543","rise":"-1.85%","time":"10:10","volumn":"5.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.493","rise":"-2.03%","time":"10:15","volumn":"1.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.443","rise":"-2.22%","time":"10:20","volumn":"9.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.443","rise":"-2.22%","time":"10:25","volumn":"5.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.543","rise":"-1.85%","time":"10:30","volumn":"6.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.693","rise":"-1.29%","time":"10:35","volumn":"21.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.943","rise":"-0.37%","time":"10:40","volumn":"5.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.743","rise":"-1.11%","time":"10:45","volumn":"10.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.743","rise":"-1.11%","time":"10:50","volumn":"15.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.743","rise":"-1.11%","time":"10:55","volumn":"5.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.793","rise":"-0.92%","time":"11:00","volumn":"14.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.793","rise":"-0.92%","time":"11:05","volumn":"4.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.793","rise":"-0.92%","time":"11:10","volumn":"16.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.043","rise":"0.00%","time":"11:15","volumn":"6.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.193","rise":"0.55%","time":"11:20","volumn":"6.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.193","rise":"0.55%","time":"11:25","volumn":"4.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.143","rise":"0.37%","time":"11:30","volumn":"3.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.143","rise":"0.37%","time":"11:35","volumn":"3700.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.143","rise":"0.37%","time":"11:40","volumn":"3.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"11:45","volumn":"8.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"11:50","volumn":"6400.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"11:55","volumn":"2700.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.093","rise":"0.18%","time":"12:00","volumn":"2.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.843","rise":"-0.74%","time":"13:05","volumn":"3.82\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.743","rise":"-1.11%","time":"13:10","volumn":"1.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.793","rise":"-0.92%","time":"13:15","volumn":"1.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.693","rise":"-1.29%","time":"13:20","volumn":"1.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.693","rise":"-1.29%","time":"13:25","volumn":"1.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.593","rise":"-1.66%","time":"13:30","volumn":"2.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.693","rise":"-1.29%","time":"13:35","volumn":"5.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.843","rise":"-0.74%","time":"13:40","volumn":"8.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.793","rise":"-0.92%","time":"13:45","volumn":"4.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.843","rise":"-0.74%","time":"13:50","volumn":"4.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.843","rise":"-0.74%","time":"13:55","volumn":"3.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.893","rise":"-0.55%","time":"14:00","volumn":"2.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.893","rise":"-0.55%","time":"14:05","volumn":"4.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.843","rise":"-0.74%","time":"14:10","volumn":"2.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.843","rise":"-0.74%","time":"14:15","volumn":"3.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"14:20","volumn":"1.82\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.943","rise":"-0.37%","time":"14:25","volumn":"7200.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.893","rise":"-0.55%","time":"14:30","volumn":"4.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"14:35","volumn":"4.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.893","rise":"-0.55%","time":"14:40","volumn":"6.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.893","rise":"-0.55%","time":"14:45","volumn":"6.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"14:50","volumn":"4.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.043","rise":"0.00%","time":"14:55","volumn":"7.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.093","rise":"0.18%","time":"15:00","volumn":"6.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.043","rise":"0.00%","time":"15:05","volumn":"3.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.143","rise":"0.37%","time":"15:10","volumn":"4.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"15:15","volumn":"22.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.043","rise":"0.00%","time":"15:20","volumn":"20.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"15:25","volumn":"10.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"15:30","volumn":"10.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.943","rise":"-0.37%","time":"15:35","volumn":"7.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.943","rise":"-0.37%","time":"15:40","volumn":"2.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.943","rise":"-0.37%","time":"15:45","volumn":"2.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.943","rise":"-0.37%","time":"15:50","volumn":"3.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"15:55","volumn":"9.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-0.18%","time":"16:00","volumn":"35.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"09:35","volumn":"3.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.893","rise":"-0.55%","time":"09:40","volumn":"2.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.243","rise":"0.74%","time":"09:45","volumn":"4.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.193","rise":"0.55%","time":"09:50","volumn":"20.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.993","rise":"-0.18%","time":"09:55","volumn":"30.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.943","rise":"-0.37%","time":"10:00","volumn":"10.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.893","rise":"-0.55%","time":"10:05","volumn":"37.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"10:10","volumn":"7.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"10:15","volumn":"3.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"10:20","volumn":"1.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"10:25","volumn":"5800.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"10:30","volumn":"4.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"10:35","volumn":"7.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.543","rise":"-1.85%","time":"10:40","volumn":"2.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.493","rise":"-2.03%","time":"10:45","volumn":"8.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.443","rise":"-2.22%","time":"10:50","volumn":"3.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.593","rise":"-1.66%","time":"10:55","volumn":"2.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"11:00","volumn":"2.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"11:05","volumn":"7.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"11:10","volumn":"3300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"11:15","volumn":"4200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"11:20","volumn":"4800.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"11:25","volumn":"3800.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"11:30","volumn":"2.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"11:35","volumn":"3700.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"11:40","volumn":"5100.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"11:45","volumn":"5400.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"11:50","volumn":"2.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"11:55","volumn":"1.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"12:00","volumn":"6000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.543","rise":"-1.85%","time":"13:05","volumn":"2.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"13:10","volumn":"5.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"13:15","volumn":"5.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"13:20","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"13:25","volumn":"6.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"13:30","volumn":"5.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"13:35","volumn":"7.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.593","rise":"-1.66%","time":"13:40","volumn":"5.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"13:45","volumn":"4.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"13:50","volumn":"2.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"13:55","volumn":"6600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"14:00","volumn":"1.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"14:05","volumn":"5500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"14:10","volumn":"2.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"14:15","volumn":"5.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"14:20","volumn":"3900.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.593","rise":"-1.66%","time":"14:25","volumn":"4400.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.643","rise":"-1.48%","time":"14:30","volumn":"1800.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"14:35","volumn":"6.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"14:40","volumn":"1.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.693","rise":"-1.29%","time":"14:45","volumn":"4600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"14:50","volumn":"25.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"14:55","volumn":"9.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"15:00","volumn":"13.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"15:05","volumn":"5.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"15:10","volumn":"34.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.893","rise":"-0.55%","time":"15:15","volumn":"9.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.893","rise":"-0.55%","time":"15:20","volumn":"4.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"15:25","volumn":"2.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"15:30","volumn":"1.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.793","rise":"-0.92%","time":"15:35","volumn":"1.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.843","rise":"-0.74%","time":"15:40","volumn":"6800.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"15:45","volumn":"28.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.993","rise":"-0.18%","time":"15:50","volumn":"12.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.943","rise":"-0.37%","time":"15:55","volumn":"10.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-1.11%","time":"16:00","volumn":"27.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.893","rise":"-0.55%","time":"09:35","volumn":"15.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.343","rise":"1.11%","time":"09:40","volumn":"13.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.343","rise":"1.11%","time":"09:45","volumn":"10.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.143","rise":"0.37%","time":"09:50","volumn":"7.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"09:55","volumn":"14.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.343","rise":"1.11%","time":"10:00","volumn":"6.76\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.143","rise":"0.37%","time":"10:05","volumn":"11.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.293","rise":"0.92%","time":"10:10","volumn":"8.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.993","rise":"-0.18%","time":"10:15","volumn":"9.54\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.993","rise":"-0.18%","time":"10:20","volumn":"13.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.043","rise":"0.00%","time":"10:25","volumn":"6.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.993","rise":"-0.18%","time":"10:30","volumn":"4.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.193","rise":"0.55%","time":"10:35","volumn":"8.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.243","rise":"0.74%","time":"10:40","volumn":"2.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.293","rise":"0.92%","time":"10:45","volumn":"4.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.543","rise":"1.85%","time":"10:50","volumn":"6.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"10:55","volumn":"5.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.593","rise":"2.03%","time":"11:00","volumn":"3.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.593","rise":"2.03%","time":"11:05","volumn":"3.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.643","rise":"2.22%","time":"11:10","volumn":"6.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.693","rise":"2.40%","time":"11:15","volumn":"6.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.693","rise":"2.40%","time":"11:20","volumn":"2.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.893","rise":"3.14%","time":"11:25","volumn":"21.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.793","rise":"2.77%","time":"11:30","volumn":"9.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.843","rise":"2.96%","time":"11:35","volumn":"1.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.893","rise":"3.14%","time":"11:40","volumn":"5.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.893","rise":"3.14%","time":"11:45","volumn":"2.56\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.843","rise":"2.96%","time":"11:50","volumn":"6.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.843","rise":"2.96%","time":"11:55","volumn":"3.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.743","rise":"2.59%","time":"12:00","volumn":"2.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.643","rise":"2.22%","time":"13:05","volumn":"6.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.893","rise":"3.14%","time":"13:10","volumn":"7.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.843","rise":"2.96%","time":"13:15","volumn":"4.37\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.643","rise":"2.22%","time":"13:20","volumn":"8.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.343","rise":"1.11%","time":"13:25","volumn":"9.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.643","rise":"2.22%","time":"13:30","volumn":"12.22\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.693","rise":"2.40%","time":"13:35","volumn":"7.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.643","rise":"2.22%","time":"13:40","volumn":"3.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.543","rise":"1.85%","time":"13:45","volumn":"8.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.643","rise":"2.22%","time":"13:50","volumn":"8.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.643","rise":"2.22%","time":"13:55","volumn":"7.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.693","rise":"2.40%","time":"14:00","volumn":"5.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.693","rise":"2.40%","time":"14:05","volumn":"28.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.693","rise":"2.40%","time":"14:10","volumn":"14.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"14:15","volumn":"15.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"14:20","volumn":"13.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"14:25","volumn":"8.36\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"14:30","volumn":"2.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"14:35","volumn":"6.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"14:40","volumn":"4.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"14:45","volumn":"6.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"14:50","volumn":"7.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"14:55","volumn":"17.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"15:00","volumn":"7.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"15:05","volumn":"3.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"15:10","volumn":"6.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.443","rise":"1.48%","time":"15:15","volumn":"7.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"15:20","volumn":"17.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.443","rise":"1.48%","time":"15:25","volumn":"4.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"15:30","volumn":"4.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.443","rise":"1.48%","time":"15:35","volumn":"6.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.443","rise":"1.48%","time":"15:40","volumn":"4.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.443","rise":"1.48%","time":"15:45","volumn":"5.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.493","rise":"1.66%","time":"15:50","volumn":"11.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.443","rise":"1.48%","time":"15:55","volumn":"31.29\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.293","rise":"0.92%","time":"16:00","volumn":"74.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.650","rise":"2.24%","time":"09:35","volumn":"87.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"09:40","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"09:45","volumn":"8.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.050","rise":"3.72%","time":"09:50","volumn":"12.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.050","rise":"3.72%","time":"09:55","volumn":"12.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.050","rise":"3.72%","time":"10:00","volumn":"22.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"10:05","volumn":"14.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.950","rise":"3.35%","time":"10:10","volumn":"8.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"10:15","volumn":"8.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"10:20","volumn":"10.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"10:25","volumn":"20.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"10:30","volumn":"6.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"10:35","volumn":"9.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.98%","time":"10:40","volumn":"12.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"10:45","volumn":"6.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"10:50","volumn":"7.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.950","rise":"3.35%","time":"10:55","volumn":"7.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.950","rise":"3.35%","time":"11:00","volumn":"7.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"11:05","volumn":"7.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"11:10","volumn":"7.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"11:15","volumn":"8.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.950","rise":"3.35%","time":"11:20","volumn":"6.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"11:25","volumn":"5.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"11:30","volumn":"4.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"11:35","volumn":"5.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"11:40","volumn":"4.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"11:45","volumn":"13.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"11:50","volumn":"3.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"28.000","rise":"3.54%","time":"11:55","volumn":"5.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.750","rise":"2.61%","time":"12:00","volumn":"3.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"13:05","volumn":"8.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.800","rise":"2.80%","time":"13:10","volumn":"4.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.600","rise":"2.06%","time":"13:15","volumn":"4.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.650","rise":"2.24%","time":"13:20","volumn":"1.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.600","rise":"2.06%","time":"13:25","volumn":"6.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.600","rise":"2.06%","time":"13:30","volumn":"3.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.650","rise":"2.24%","time":"13:35","volumn":"12.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.750","rise":"2.61%","time":"13:40","volumn":"1.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.750","rise":"2.61%","time":"13:45","volumn":"2.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.800","rise":"2.80%","time":"13:50","volumn":"22.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"13:55","volumn":"5.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.98%","time":"14:00","volumn":"7.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.750","rise":"2.61%","time":"14:05","volumn":"15.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.750","rise":"2.61%","time":"14:10","volumn":"6.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.750","rise":"2.61%","time":"14:15","volumn":"9.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.800","rise":"2.80%","time":"14:20","volumn":"5.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.800","rise":"2.80%","time":"14:25","volumn":"6.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.950","rise":"3.35%","time":"14:30","volumn":"15.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.950","rise":"3.35%","time":"14:35","volumn":"4.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"14:40","volumn":"5.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"14:45","volumn":"7.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.98%","time":"14:50","volumn":"7.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.98%","time":"14:55","volumn":"6.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"15:00","volumn":"17.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"15:05","volumn":"4.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"15:10","volumn":"7.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.98%","time":"15:15","volumn":"13.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.98%","time":"15:20","volumn":"12.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"15:25","volumn":"4.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.950","rise":"3.35%","time":"15:30","volumn":"3.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.98%","time":"15:35","volumn":"3.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.900","rise":"3.17%","time":"15:40","volumn":"20.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.98%","time":"15:45","volumn":"19.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.800","rise":"2.80%","time":"15:50","volumn":"16.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.950","rise":"3.35%","time":"15:55","volumn":"8.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.98%","time":"16:00","volumn":"57.43\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18538.62","ratio":"-1.50%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3977.88","ratio":"-0.54%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6586.07","ratio":"-1.50%"}],"marketCapitalization":"644.45\u4ebf","maxPrice":"28.250","minPrice":"27.500","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/28"]},"cy":{"o":["27.850","26.761","25.672","24.582","23.493"]},"cyrate":{"o":["18.55%","14.12%","9.70%","5.27%","0.85%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"23.493","rise":"0","time":"04\/29","volumn":"582.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"23.743","rise":"1.06%","time":"04\/30","volumn":"404.02\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"23.693","rise":"0.85%","time":"05\/02","volumn":"124.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"23.893","rise":"1.70%","time":"05\/03","volumn":"124.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.043","rise":"6.60%","time":"05\/06","volumn":"474.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.193","rise":"7.24%","time":"05\/07","volumn":"375.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"24.993","rise":"6.38%","time":"05\/08","volumn":"308.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.493","rise":"8.51%","time":"05\/09","volumn":"451.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.193","rise":"11.49%","time":"05\/10","volumn":"502.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.443","rise":"12.56%","time":"05\/13","volumn":"357.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.293","rise":"11.92%","time":"05\/14","volumn":"625.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.493","rise":"12.77%","time":"05\/16","volumn":"1244.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.343","rise":"12.13%","time":"05\/17","volumn":"414.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"27.143","rise":"15.54%","time":"05\/20","volumn":"1000.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"26.843","rise":"14.26%","time":"05\/21","volumn":"617.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.893","rise":"14.47%","time":"05\/22","volumn":"438.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"14.90%","time":"05\/23","volumn":"461.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"13.83%","time":"05\/24","volumn":"429.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.293","rise":"16.17%","time":"05\/27","volumn":"630.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"18.55%","time":"05\/28","volumn":"706.26\u4e07"}],"points":"20"},"open":"27.500","priceChangeRatio":"0.00%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u534e\u6da6\u71c3\u6c14","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["28.250","28.062","27.875","27.688","27.500"]},"cyrate":{"o":["1.44%","0.76%","0.09%","-0.58%","-1.26%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.500","rise":"-1.26%","time":"09:30","volumn":"30.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"09:31","volumn":"34.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.850","rise":"0.00%","time":"09:32","volumn":"34.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"09:33","volumn":"41.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"09:34","volumn":"43.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"09:35","volumn":"43.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"09:36","volumn":"46.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"09:37","volumn":"47.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:38","volumn":"50.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:39","volumn":"51.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.950","rise":"0.36%","time":"09:40","volumn":"51.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.900","rise":"0.18%","time":"09:41","volumn":"52.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"09:42","volumn":"55.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"09:43","volumn":"55.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"09:44","volumn":"57.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:45","volumn":"57.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:46","volumn":"57.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:47","volumn":"58.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:48","volumn":"59.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:49","volumn":"64.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:50","volumn":"64.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.950","rise":"0.36%","time":"09:51","volumn":"66.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.950","rise":"0.36%","time":"09:52","volumn":"69.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:53","volumn":"72.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"09:54","volumn":"73.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"09:55","volumn":"73.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"09:56","volumn":"74.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"09:57","volumn":"76.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"09:58","volumn":"76.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"09:59","volumn":"76.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:00","volumn":"76.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"10:01","volumn":"77.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"10:02","volumn":"77.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:03","volumn":"79.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:04","volumn":"79.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:05","volumn":"79.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"10:06","volumn":"79.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"10:07","volumn":"80.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"10:08","volumn":"85.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"10:09","volumn":"87.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:10","volumn":"87.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.950","rise":"0.36%","time":"10:11","volumn":"88.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.950","rise":"0.36%","time":"10:12","volumn":"89.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:13","volumn":"90.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:14","volumn":"90.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:15","volumn":"90.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"10:16","volumn":"91.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"10:17","volumn":"91.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:18","volumn":"96.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:19","volumn":"96.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:20","volumn":"99.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:21","volumn":"99.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:22","volumn":"99.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:23","volumn":"99.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:24","volumn":"99.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"10:25","volumn":"100.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:26","volumn":"100.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:27","volumn":"101.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:28","volumn":"101.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.200","rise":"1.26%","time":"10:29","volumn":"104.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.250","rise":"1.44%","time":"10:30","volumn":"109.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.200","rise":"1.26%","time":"10:31","volumn":"109.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:32","volumn":"114.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:33","volumn":"114.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.250","rise":"1.44%","time":"10:34","volumn":"115.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.250","rise":"1.44%","time":"10:35","volumn":"115.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.200","rise":"1.26%","time":"10:36","volumn":"116.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:37","volumn":"118.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:38","volumn":"119.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:39","volumn":"121.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:40","volumn":"121.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.200","rise":"1.26%","time":"10:41","volumn":"123.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.200","rise":"1.26%","time":"10:42","volumn":"125.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:43","volumn":"125.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:44","volumn":"125.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:45","volumn":"125.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:46","volumn":"125.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:47","volumn":"125.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:48","volumn":"130.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:49","volumn":"130.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.200","rise":"1.26%","time":"10:50","volumn":"133.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.200","rise":"1.26%","time":"10:51","volumn":"134.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:52","volumn":"134.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:53","volumn":"134.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:54","volumn":"135.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:55","volumn":"135.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:56","volumn":"135.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:57","volumn":"136.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"10:58","volumn":"136.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"10:59","volumn":"137.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"11:00","volumn":"137.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"11:01","volumn":"139.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.150","rise":"1.08%","time":"11:02","volumn":"139.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"11:03","volumn":"139.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:04","volumn":"142.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:05","volumn":"143.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:06","volumn":"143.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:07","volumn":"145.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:08","volumn":"145.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:09","volumn":"145.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:10","volumn":"147.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.100","rise":"0.90%","time":"11:11","volumn":"147.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"11:12","volumn":"152.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"11:13","volumn":"152.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"11:14","volumn":"154.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:15","volumn":"156.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:16","volumn":"156.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"11:17","volumn":"157.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"11:18","volumn":"157.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:19","volumn":"158.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:20","volumn":"160.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:21","volumn":"160.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:22","volumn":"161.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.000","rise":"0.54%","time":"11:23","volumn":"161.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:24","volumn":"162.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:25","volumn":"162.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"28.050","rise":"0.72%","time":"11:26","volumn":"163.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.850","rise":"0.00%","time":"11:27","volumn":"187.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:28","volumn":"192.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:29","volumn":"192.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:30","volumn":"193.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:31","volumn":"193.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:32","volumn":"194.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:33","volumn":"197.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:34","volumn":"197.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:35","volumn":"198.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:36","volumn":"198.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:37","volumn":"201.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:38","volumn":"201.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:39","volumn":"201.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.850","rise":"0.00%","time":"11:40","volumn":"210.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.850","rise":"0.00%","time":"11:41","volumn":"212.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:42","volumn":"212.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.850","rise":"0.00%","time":"11:43","volumn":"213.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:44","volumn":"219.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:45","volumn":"221.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:46","volumn":"221.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:47","volumn":"222.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:48","volumn":"222.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:49","volumn":"224.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:50","volumn":"224.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:51","volumn":"225.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:52","volumn":"225.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:53","volumn":"225.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:54","volumn":"227.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:55","volumn":"228.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.750","rise":"-0.36%","time":"11:56","volumn":"228.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.800","rise":"-0.18%","time":"11:57","volumn":"231.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.850","rise":"0.00%","time":"11:58","volumn":"234.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.850","rise":"0.00%","time":"11:59","volumn":"234.55\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u534e\u6da6\u71c3\u6c14[01193]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01193.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01193.html?from=360search","volume":"234.55\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/28"]},"cy":{"o":["27.850","25.848","23.847","21.845","19.843"]},"cyrate":{"o":["2.04%","-5.29%","-12.63%","-19.96%","-27.30%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"27.293","rise":"0","time":"06\/06","volumn":"473.12\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"26.993","rise":"-1.10%","time":"06\/07","volumn":"429.49\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"27.143","rise":"-0.55%","time":"06\/08","volumn":"236.28\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"27.343","rise":"0.18%","time":"06\/09","volumn":"236.47\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"27.043","rise":"-0.92%","time":"06\/12","volumn":"171.26\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"26.393","rise":"-3.30%","time":"06\/13","volumn":"178.74\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"25.943","rise":"-4.95%","time":"06\/14","volumn":"245.18\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"26.243","rise":"-3.85%","time":"06\/15","volumn":"183.17\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"26.993","rise":"-1.10%","time":"06\/16","volumn":"502.22\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"27.193","rise":"-0.37%","time":"06\/19","volumn":"107.49\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"26.743","rise":"-2.02%","time":"06\/20","volumn":"243.69\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"26.393","rise":"-3.30%","time":"06\/21","volumn":"178.75\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"24.843","rise":"-8.98%","time":"06\/23","volumn":"316.04\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"25.093","rise":"-8.06%","time":"06\/26","volumn":"319.19\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.893","rise":"-5.13%","time":"06\/27","volumn":"510.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"26.293","rise":"-3.66%","time":"06\/28","volumn":"183.74\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"25.343","rise":"-7.14%","time":"06\/29","volumn":"117.56\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"25.643","rise":"-6.05%","time":"06\/30","volumn":"146.48\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"25.943","rise":"-4.95%","time":"07\/03","volumn":"154.71\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"26.043","rise":"-4.58%","time":"07\/04","volumn":"131.49\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"25.343","rise":"-7.14%","time":"07\/05","volumn":"111.80\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.493","rise":"-10.26%","time":"07\/06","volumn":"301.94\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"23.593","rise":"-13.56%","time":"07\/07","volumn":"519.44\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.093","rise":"-11.72%","time":"07\/10","volumn":"237.10\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"23.943","rise":"-12.27%","time":"07\/11","volumn":"321.46\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"23.843","rise":"-12.64%","time":"07\/12","volumn":"268.52\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"24.943","rise":"-8.61%","time":"07\/13","volumn":"184.46\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"24.843","rise":"-8.98%","time":"07\/14","volumn":"80.23\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"24.343","rise":"-10.81%","time":"07\/18","volumn":"217.56\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"24.343","rise":"-10.81%","time":"07\/19","volumn":"271.80\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"24.293","rise":"-10.99%","time":"07\/20","volumn":"229.48\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"24.093","rise":"-11.72%","time":"07\/21","volumn":"289.24\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"24.293","rise":"-10.99%","time":"07\/24","volumn":"198.01\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"25.443","rise":"-6.78%","time":"07\/25","volumn":"322.80\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"24.643","rise":"-9.71%","time":"07\/26","volumn":"247.09\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.393","rise":"-6.96%","time":"07\/27","volumn":"358.10\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"25.743","rise":"-5.68%","time":"07\/28","volumn":"322.54\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"25.743","rise":"-5.68%","time":"07\/31","volumn":"363.37\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"25.443","rise":"-6.78%","time":"08\/01","volumn":"312.27\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"24.943","rise":"-8.61%","time":"08\/02","volumn":"199.68\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"24.793","rise":"-9.16%","time":"08\/03","volumn":"536.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"24.793","rise":"-9.16%","time":"08\/04","volumn":"648.99\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"25.043","rise":"-8.24%","time":"08\/07","volumn":"210.75\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"24.643","rise":"-9.71%","time":"08\/08","volumn":"158.86\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"24.743","rise":"-9.34%","time":"08\/09","volumn":"51.88\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"24.943","rise":"-8.61%","time":"08\/10","volumn":"118.15\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"24.193","rise":"-11.36%","time":"08\/11","volumn":"131.13\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"23.443","rise":"-14.11%","time":"08\/14","volumn":"335.33\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"22.893","rise":"-16.12%","time":"08\/15","volumn":"168.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"22.993","rise":"-15.75%","time":"08\/16","volumn":"387.91\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"22.893","rise":"-16.12%","time":"08\/17","volumn":"139.91\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"22.443","rise":"-17.77%","time":"08\/18","volumn":"417.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.143","rise":"-22.53%","time":"08\/21","volumn":"593.36\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.493","rise":"-21.25%","time":"08\/22","volumn":"276.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"21.343","rise":"-21.80%","time":"08\/23","volumn":"213.32\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"21.593","rise":"-20.88%","time":"08\/24","volumn":"350.23\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"21.193","rise":"-22.35%","time":"08\/25","volumn":"666.60\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"20.843","rise":"-23.63%","time":"08\/28","volumn":"525.07\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"21.143","rise":"-22.53%","time":"08\/29","volumn":"723.64\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"21.293","rise":"-21.98%","time":"08\/30","volumn":"354.32\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"20.893","rise":"-23.45%","time":"08\/31","volumn":"633.59\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"21.593","rise":"-20.88%","time":"09\/04","volumn":"383.06\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"20.943","rise":"-23.27%","time":"09\/05","volumn":"456.52\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"20.443","rise":"-25.10%","time":"09\/06","volumn":"359.90\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"20.743","rise":"-24.00%","time":"09\/07","volumn":"794.11\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"20.093","rise":"-26.38%","time":"09\/11","volumn":"622.92\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"19.843","rise":"-27.30%","time":"09\/12","volumn":"338.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"19.843","rise":"-27.30%","time":"09\/13","volumn":"472.21\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"20.043","rise":"-26.56%","time":"09\/14","volumn":"318.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"19.993","rise":"-26.75%","time":"09\/15","volumn":"658.71\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"21.193","rise":"-22.35%","time":"09\/18","volumn":"422.63\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"22.043","rise":"-19.24%","time":"09\/19","volumn":"477.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"22.393","rise":"-17.95%","time":"09\/20","volumn":"351.40\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"21.493","rise":"-21.25%","time":"09\/21","volumn":"332.07\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"22.293","rise":"-18.32%","time":"09\/22","volumn":"378.18\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"21.893","rise":"-19.79%","time":"09\/25","volumn":"347.44\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"21.743","rise":"-20.33%","time":"09\/26","volumn":"278.63\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"21.993","rise":"-19.42%","time":"09\/27","volumn":"243.97\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"21.643","rise":"-20.70%","time":"09\/28","volumn":"260.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"21.943","rise":"-19.60%","time":"09\/29","volumn":"185.41\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"20.843","rise":"-23.63%","time":"10\/03","volumn":"200.74\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"20.943","rise":"-23.27%","time":"10\/04","volumn":"120.70\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"20.893","rise":"-23.45%","time":"10\/05","volumn":"97.55\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"21.193","rise":"-22.35%","time":"10\/06","volumn":"170.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"20.993","rise":"-23.08%","time":"10\/09","volumn":"104.33\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"21.493","rise":"-21.25%","time":"10\/10","volumn":"240.24\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"21.643","rise":"-20.70%","time":"10\/11","volumn":"287.19\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"21.693","rise":"-20.52%","time":"10\/12","volumn":"187.67\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"21.393","rise":"-21.62%","time":"10\/13","volumn":"240.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"21.793","rise":"-20.15%","time":"10\/16","volumn":"242.37\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"22.643","rise":"-17.04%","time":"10\/17","volumn":"338.02\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.393","rise":"-17.95%","time":"10\/18","volumn":"300.92\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.093","rise":"-19.05%","time":"10\/19","volumn":"176.96\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.193","rise":"-22.35%","time":"10\/20","volumn":"312.98\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"21.693","rise":"-20.52%","time":"10\/24","volumn":"415.33\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.843","rise":"-19.97%","time":"10\/25","volumn":"340.79\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"21.943","rise":"-19.60%","time":"10\/26","volumn":"180.96\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"22.443","rise":"-17.77%","time":"10\/27","volumn":"185.18\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"22.193","rise":"-18.69%","time":"10\/30","volumn":"189.64\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.143","rise":"-18.87%","time":"10\/31","volumn":"109.50\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"21.693","rise":"-20.52%","time":"11\/01","volumn":"209.49\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.593","rise":"-20.88%","time":"11\/02","volumn":"103.37\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"21.943","rise":"-19.60%","time":"11\/03","volumn":"211.22\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"22.293","rise":"-18.32%","time":"11\/06","volumn":"244.83\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"21.943","rise":"-19.60%","time":"11\/07","volumn":"315.08\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"22.093","rise":"-19.05%","time":"11\/08","volumn":"210.44\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"22.593","rise":"-17.22%","time":"11\/09","volumn":"586.51\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"22.443","rise":"-17.77%","time":"11\/10","volumn":"401.49\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.093","rise":"-15.39%","time":"11\/13","volumn":"299.35\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.993","rise":"-12.09%","time":"11\/14","volumn":"371.25\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"24.193","rise":"-11.36%","time":"11\/15","volumn":"332.51\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"24.343","rise":"-10.81%","time":"11\/16","volumn":"306.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"23.693","rise":"-13.19%","time":"11\/17","volumn":"242.57\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"24.493","rise":"-10.26%","time":"11\/20","volumn":"219.74\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"24.493","rise":"-10.26%","time":"11\/21","volumn":"197.39\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"24.493","rise":"-10.26%","time":"11\/22","volumn":"138.84\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"24.743","rise":"-9.34%","time":"11\/23","volumn":"177.46\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"24.093","rise":"-11.72%","time":"11\/24","volumn":"127.94\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"24.393","rise":"-10.63%","time":"11\/27","volumn":"148.62\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"23.743","rise":"-13.01%","time":"11\/28","volumn":"260.06\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"23.543","rise":"-13.74%","time":"11\/29","volumn":"239.20\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.493","rise":"-13.92%","time":"11\/30","volumn":"508.49\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.093","rise":"-15.39%","time":"12\/01","volumn":"186.95\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.093","rise":"-15.39%","time":"12\/04","volumn":"135.51\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"23.743","rise":"-13.01%","time":"12\/05","volumn":"396.93\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.393","rise":"-14.29%","time":"12\/06","volumn":"154.65\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.193","rise":"-15.02%","time":"12\/07","volumn":"114.76\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.543","rise":"-13.74%","time":"12\/08","volumn":"252.49\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.093","rise":"-11.72%","time":"12\/11","volumn":"293.23\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.243","rise":"-14.84%","time":"12\/12","volumn":"566.77\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"22.293","rise":"-18.32%","time":"12\/13","volumn":"295.10\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.593","rise":"-17.22%","time":"12\/14","volumn":"407.64\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"23.893","rise":"-12.46%","time":"12\/15","volumn":"493.25\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"23.893","rise":"-12.46%","time":"12\/18","volumn":"341.00\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"23.093","rise":"-15.39%","time":"12\/19","volumn":"296.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"23.293","rise":"-14.66%","time":"12\/20","volumn":"243.08\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"23.593","rise":"-13.56%","time":"12\/21","volumn":"263.36\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"23.593","rise":"-13.56%","time":"12\/22","volumn":"247.79\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"23.993","rise":"-12.09%","time":"12\/27","volumn":"369.53\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"24.193","rise":"-11.36%","time":"12\/28","volumn":"280.97\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"24.593","rise":"-9.89%","time":"12\/29","volumn":"338.60\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"24.843","rise":"-8.98%","time":"01\/02","volumn":"166.59\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"24.393","rise":"-10.63%","time":"01\/03","volumn":"245.80\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"24.943","rise":"-8.61%","time":"01\/04","volumn":"343.64\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.193","rise":"-7.69%","time":"01\/05","volumn":"552.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"23.993","rise":"-12.09%","time":"01\/08","volumn":"697.94\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"23.393","rise":"-14.29%","time":"01\/09","volumn":"685.97\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"22.543","rise":"-17.40%","time":"01\/10","volumn":"659.20\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"22.493","rise":"-17.59%","time":"01\/11","volumn":"393.39\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"22.793","rise":"-16.49%","time":"01\/12","volumn":"354.69\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"22.693","rise":"-16.85%","time":"01\/15","volumn":"305.95\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.293","rise":"-18.32%","time":"01\/16","volumn":"447.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.593","rise":"-20.88%","time":"01\/17","volumn":"545.77\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.693","rise":"-20.52%","time":"01\/18","volumn":"258.34\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.743","rise":"-20.33%","time":"01\/19","volumn":"363.31\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.493","rise":"-24.91%","time":"01\/22","volumn":"640.06\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"19.893","rise":"-27.11%","time":"01\/23","volumn":"573.33\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"20.593","rise":"-24.55%","time":"01\/24","volumn":"852.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"22.743","rise":"-16.67%","time":"01\/25","volumn":"1159.22\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"21.793","rise":"-20.15%","time":"01\/26","volumn":"589.10\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.443","rise":"-17.77%","time":"01\/29","volumn":"532.85\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.643","rise":"-20.70%","time":"01\/30","volumn":"499.51\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.093","rise":"-22.72%","time":"01\/31","volumn":"483.65\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.393","rise":"-21.62%","time":"02\/01","volumn":"434.53\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.743","rise":"-20.33%","time":"02\/02","volumn":"617.96\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.293","rise":"-21.98%","time":"02\/05","volumn":"350.51\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"21.943","rise":"-19.60%","time":"02\/06","volumn":"359.95\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"21.543","rise":"-21.07%","time":"02\/07","volumn":"178.78\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.443","rise":"-21.43%","time":"02\/08","volumn":"280.66\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"20.893","rise":"-23.45%","time":"02\/09","volumn":"93.95\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"20.243","rise":"-25.83%","time":"02\/14","volumn":"422.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"20.243","rise":"-25.83%","time":"02\/15","volumn":"144.07\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"21.343","rise":"-21.80%","time":"02\/16","volumn":"362.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"21.243","rise":"-22.17%","time":"02\/19","volumn":"258.65\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"21.943","rise":"-19.60%","time":"02\/20","volumn":"582.74\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"22.143","rise":"-18.87%","time":"02\/21","volumn":"258.47\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"22.443","rise":"-17.77%","time":"02\/22","volumn":"291.45\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"22.693","rise":"-16.85%","time":"02\/23","volumn":"364.21\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.543","rise":"-17.40%","time":"02\/26","volumn":"273.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"22.193","rise":"-18.69%","time":"02\/27","volumn":"255.46\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.893","rise":"-16.12%","time":"02\/28","volumn":"482.34\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"22.693","rise":"-16.85%","time":"02\/29","volumn":"508.11\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.493","rise":"-17.59%","time":"03\/01","volumn":"453.21\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"22.343","rise":"-18.14%","time":"03\/04","volumn":"140.29\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"22.093","rise":"-19.05%","time":"03\/05","volumn":"214.60\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"22.693","rise":"-16.85%","time":"03\/06","volumn":"322.63\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"22.743","rise":"-16.67%","time":"03\/07","volumn":"275.47\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"22.793","rise":"-16.49%","time":"03\/08","volumn":"299.87\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"22.693","rise":"-16.85%","time":"03\/11","volumn":"244.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"23.743","rise":"-13.01%","time":"03\/12","volumn":"335.96\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"24.543","rise":"-10.08%","time":"03\/13","volumn":"671.00\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"24.293","rise":"-10.99%","time":"03\/14","volumn":"542.88\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"24.943","rise":"-8.61%","time":"03\/15","volumn":"485.28\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.393","rise":"-6.96%","time":"03\/18","volumn":"738.88\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"24.543","rise":"-10.08%","time":"03\/19","volumn":"623.19\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"24.143","rise":"-11.54%","time":"03\/20","volumn":"430.56\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"24.193","rise":"-11.36%","time":"03\/21","volumn":"592.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"24.243","rise":"-11.17%","time":"03\/22","volumn":"537.63\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"24.143","rise":"-11.54%","time":"03\/25","volumn":"469.24\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"24.043","rise":"-11.91%","time":"03\/26","volumn":"340.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"23.693","rise":"-13.19%","time":"03\/27","volumn":"132.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"23.943","rise":"-12.27%","time":"03\/28","volumn":"227.96\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.443","rise":"-21.43%","time":"04\/02","volumn":"2407.82\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"21.793","rise":"-20.15%","time":"04\/03","volumn":"896.26\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"21.693","rise":"-20.52%","time":"04\/05","volumn":"274.67\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"22.543","rise":"-17.40%","time":"04\/08","volumn":"989.14\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"23.393","rise":"-14.29%","time":"04\/09","volumn":"547.37\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"23.943","rise":"-12.27%","time":"04\/10","volumn":"574.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"23.843","rise":"-12.64%","time":"04\/11","volumn":"856.88\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.693","rise":"-13.19%","time":"04\/12","volumn":"437.08\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.193","rise":"-15.02%","time":"04\/15","volumn":"604.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.943","rise":"-15.94%","time":"04\/16","volumn":"666.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"22.643","rise":"-17.04%","time":"04\/17","volumn":"439.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"22.693","rise":"-16.85%","time":"04\/18","volumn":"560.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"22.643","rise":"-17.04%","time":"04\/19","volumn":"439.83\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"22.493","rise":"-17.59%","time":"04\/22","volumn":"265.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"22.693","rise":"-16.85%","time":"04\/23","volumn":"221.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"23.143","rise":"-15.21%","time":"04\/24","volumn":"298.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"23.893","rise":"-12.46%","time":"04\/25","volumn":"419.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"23.693","rise":"-13.19%","time":"04\/26","volumn":"239.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"23.493","rise":"-13.92%","time":"04\/29","volumn":"582.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"23.743","rise":"-13.01%","time":"04\/30","volumn":"404.02\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"23.693","rise":"-13.19%","time":"05\/02","volumn":"124.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"23.893","rise":"-12.46%","time":"05\/03","volumn":"124.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"25.043","rise":"-8.24%","time":"05\/06","volumn":"474.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"25.193","rise":"-7.69%","time":"05\/07","volumn":"375.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"24.993","rise":"-8.43%","time":"05\/08","volumn":"308.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"25.493","rise":"-6.60%","time":"05\/09","volumn":"451.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.193","rise":"-4.03%","time":"05\/10","volumn":"502.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.443","rise":"-3.11%","time":"05\/13","volumn":"357.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.293","rise":"-3.66%","time":"05\/14","volumn":"625.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.493","rise":"-2.93%","time":"05\/16","volumn":"1244.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.343","rise":"-3.48%","time":"05\/17","volumn":"414.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"27.143","rise":"-0.55%","time":"05\/20","volumn":"1000.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"26.843","rise":"-1.65%","time":"05\/21","volumn":"617.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"26.893","rise":"-1.47%","time":"05\/22","volumn":"438.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.993","rise":"-1.10%","time":"05\/23","volumn":"461.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.743","rise":"-2.02%","time":"05\/24","volumn":"429.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.293","rise":"0.00%","time":"05\/27","volumn":"630.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.850","rise":"2.04%","time":"05\/28","volumn":"706.26\u4e07"}],"points":"240"}}