{"amount":"8938.97\u4e07","changeAmount":"-0.150","close":"46.250","currentPrice":"46.100","currenttime":"2024-06-18 16:00:00","e":{"@attributes":{"datetime":"2024-06-18 16:00:00","e1":"46.100","e2":"-0.150","e3":"(-0.32%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/11","06\/12","06\/13","06\/14","06\/17"]},"cy":{"o":["49.680","48.668","47.655","46.642","45.630"]},"cyrate":{"o":["-0.40%","-2.34%","-4.28%","-6.21%","-8.15%"]},"p":[{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.680","rise":"0","time":"09:35","volumn":"6.96\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.180","rise":"-1.01%","time":"09:40","volumn":"3.48\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.080","rise":"-1.21%","time":"09:45","volumn":"2.10\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.030","rise":"-1.31%","time":"09:50","volumn":"2.74\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.980","rise":"-1.41%","time":"09:55","volumn":"7.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.130","rise":"-1.11%","time":"10:00","volumn":"9.06\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.180","rise":"-1.01%","time":"10:05","volumn":"24.40\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.430","rise":"-0.50%","time":"10:10","volumn":"1.32\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.980","rise":"-1.41%","time":"10:15","volumn":"3.48\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.030","rise":"-1.31%","time":"10:20","volumn":"1.28\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.930","rise":"-1.51%","time":"10:25","volumn":"4.14\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.530","rise":"-2.31%","time":"10:30","volumn":"2.30\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.480","rise":"-2.42%","time":"10:35","volumn":"11.34\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.630","rise":"-2.11%","time":"10:40","volumn":"3.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.580","rise":"-2.21%","time":"10:45","volumn":"4.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.380","rise":"-2.62%","time":"10:50","volumn":"3.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.430","rise":"-2.52%","time":"10:55","volumn":"5.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.430","rise":"-2.52%","time":"11:00","volumn":"2.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.480","rise":"-2.42%","time":"11:05","volumn":"10.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.330","rise":"-2.72%","time":"11:10","volumn":"1.32\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.180","rise":"-3.02%","time":"11:15","volumn":"2.92\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.180","rise":"-3.02%","time":"11:20","volumn":"12.10\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.330","rise":"-2.72%","time":"11:25","volumn":"11.34\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.280","rise":"-2.82%","time":"11:30","volumn":"2.60\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.280","rise":"-2.82%","time":"11:35","volumn":"1.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.430","rise":"-2.52%","time":"11:40","volumn":"2.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.530","rise":"-2.31%","time":"11:45","volumn":"7200.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.480","rise":"-2.42%","time":"11:50","volumn":"4600.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.480","rise":"-2.42%","time":"11:55","volumn":"7800.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.530","rise":"-2.31%","time":"12:00","volumn":"6400.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.480","rise":"-2.42%","time":"13:05","volumn":"2.10\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.430","rise":"-2.52%","time":"13:10","volumn":"6600.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.430","rise":"-2.52%","time":"13:15","volumn":"1.16\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.430","rise":"-2.52%","time":"13:20","volumn":"5800.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.330","rise":"-2.72%","time":"13:25","volumn":"1.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.480","rise":"-2.42%","time":"13:30","volumn":"1.62\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.480","rise":"-2.42%","time":"13:35","volumn":"4400.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.730","rise":"-1.91%","time":"13:40","volumn":"13.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.730","rise":"-1.91%","time":"13:45","volumn":"12.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.730","rise":"-1.91%","time":"13:50","volumn":"3.46\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.680","rise":"-2.01%","time":"13:55","volumn":"1.50\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.580","rise":"-2.21%","time":"14:00","volumn":"1.74\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.580","rise":"-2.21%","time":"14:05","volumn":"7600.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.680","rise":"-2.01%","time":"14:10","volumn":"1.52\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.680","rise":"-2.01%","time":"14:15","volumn":"4800.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.480","rise":"-0.40%","time":"14:20","volumn":"26.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.080","rise":"-1.21%","time":"14:25","volumn":"9.50\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.130","rise":"-1.11%","time":"14:30","volumn":"2200.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.080","rise":"-1.21%","time":"14:35","volumn":"1.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.080","rise":"-1.21%","time":"14:40","volumn":"7820.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.080","rise":"-1.21%","time":"14:45","volumn":"4400.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.030","rise":"-1.31%","time":"14:50","volumn":"1.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.030","rise":"-1.31%","time":"14:55","volumn":"8000.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.030","rise":"-1.31%","time":"15:00","volumn":"6400.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.880","rise":"-1.61%","time":"15:05","volumn":"8600.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.830","rise":"-1.71%","time":"15:10","volumn":"1.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.030","rise":"-1.31%","time":"15:15","volumn":"4.69\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.830","rise":"-1.71%","time":"15:20","volumn":"1.62\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.830","rise":"-1.71%","time":"15:25","volumn":"2.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.780","rise":"-1.81%","time":"15:30","volumn":"2.50\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.880","rise":"-1.61%","time":"15:35","volumn":"4.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.880","rise":"-1.61%","time":"15:40","volumn":"9800.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.880","rise":"-1.61%","time":"15:45","volumn":"1.64\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.880","rise":"-1.61%","time":"15:50","volumn":"5.40\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"48.830","rise":"-1.71%","time":"15:55","volumn":"3.64\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.030","rise":"-1.31%","time":"16:00","volumn":"36.62\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.830","rise":"-1.71%","time":"09:35","volumn":"4.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.480","rise":"-2.42%","time":"09:40","volumn":"4800.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.230","rise":"-2.92%","time":"09:45","volumn":"1.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.230","rise":"-2.92%","time":"09:50","volumn":"2.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.180","rise":"-3.02%","time":"09:55","volumn":"4400.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.180","rise":"-3.02%","time":"10:00","volumn":"6600.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.430","rise":"-2.52%","time":"10:05","volumn":"9.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.330","rise":"-2.72%","time":"10:10","volumn":"5600.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-3.12%","time":"10:15","volumn":"5200.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.280","rise":"-2.82%","time":"10:20","volumn":"1.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.280","rise":"-2.82%","time":"10:25","volumn":"8200.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.330","rise":"-2.72%","time":"10:30","volumn":"3200.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.330","rise":"-2.72%","time":"10:35","volumn":"2.62\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.330","rise":"-2.72%","time":"10:40","volumn":"2.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.380","rise":"-2.62%","time":"10:45","volumn":"9600.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.330","rise":"-2.72%","time":"10:50","volumn":"3.16\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.430","rise":"-2.52%","time":"10:55","volumn":"1.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.430","rise":"-2.52%","time":"11:00","volumn":"9600.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.630","rise":"-2.11%","time":"11:05","volumn":"2.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.630","rise":"-2.11%","time":"11:10","volumn":"2.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.730","rise":"-1.91%","time":"11:15","volumn":"3.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.530","rise":"-2.31%","time":"11:20","volumn":"4.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.580","rise":"-2.21%","time":"11:25","volumn":"1.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.580","rise":"-2.21%","time":"11:30","volumn":"5600.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.430","rise":"-2.52%","time":"11:35","volumn":"2.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.430","rise":"-2.52%","time":"11:40","volumn":"3600.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.430","rise":"-2.52%","time":"11:45","volumn":"4000.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.330","rise":"-2.72%","time":"11:50","volumn":"1.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.330","rise":"-2.72%","time":"11:55","volumn":"2800.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.330","rise":"-2.72%","time":"12:00","volumn":"6400.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.380","rise":"-2.62%","time":"13:05","volumn":"26.32\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.230","rise":"-2.92%","time":"13:10","volumn":"1.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.180","rise":"-3.02%","time":"13:15","volumn":"1.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-3.12%","time":"13:20","volumn":"2.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.030","rise":"-3.32%","time":"13:25","volumn":"3.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-3.12%","time":"13:30","volumn":"4.16\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.280","rise":"-2.82%","time":"13:35","volumn":"4.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.230","rise":"-2.92%","time":"13:40","volumn":"3.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.480","rise":"-2.42%","time":"13:45","volumn":"1.84\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.480","rise":"-2.42%","time":"13:50","volumn":"1.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.230","rise":"-2.92%","time":"13:55","volumn":"3.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-3.12%","time":"14:00","volumn":"1.32\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.030","rise":"-3.32%","time":"14:05","volumn":"2.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-3.12%","time":"14:10","volumn":"2.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.080","rise":"-3.22%","time":"14:15","volumn":"1.08\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.930","rise":"-3.52%","time":"14:20","volumn":"14.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-3.12%","time":"14:25","volumn":"2.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-3.12%","time":"14:30","volumn":"3.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.180","rise":"-3.02%","time":"14:35","volumn":"1.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.180","rise":"-3.02%","time":"14:40","volumn":"2.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-3.12%","time":"14:45","volumn":"1.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.080","rise":"-3.22%","time":"14:50","volumn":"1.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.980","rise":"-3.42%","time":"14:55","volumn":"2.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.030","rise":"-3.32%","time":"15:00","volumn":"6.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.080","rise":"-3.22%","time":"15:05","volumn":"2.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.930","rise":"-3.52%","time":"15:10","volumn":"4.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.880","rise":"-3.62%","time":"15:15","volumn":"1.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.880","rise":"-3.62%","time":"15:20","volumn":"2.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.880","rise":"-3.62%","time":"15:25","volumn":"2.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.880","rise":"-3.62%","time":"15:30","volumn":"4.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.930","rise":"-3.52%","time":"15:35","volumn":"2.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.030","rise":"-3.32%","time":"15:40","volumn":"1.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.980","rise":"-3.42%","time":"15:45","volumn":"2.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.980","rise":"-3.42%","time":"15:50","volumn":"3.78\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.980","rise":"-3.42%","time":"15:55","volumn":"1.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-3.12%","time":"16:00","volumn":"11.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"48.630","rise":"-2.11%","time":"09:35","volumn":"6000.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"48.830","rise":"-1.71%","time":"09:40","volumn":"3.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"48.630","rise":"-2.11%","time":"09:45","volumn":"1.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"48.280","rise":"-2.82%","time":"09:50","volumn":"2.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"48.030","rise":"-3.32%","time":"09:55","volumn":"1.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.630","rise":"-4.13%","time":"10:00","volumn":"6.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.630","rise":"-4.13%","time":"10:05","volumn":"15.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.330","rise":"-4.73%","time":"10:10","volumn":"12.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.480","rise":"-4.43%","time":"10:15","volumn":"8.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.380","rise":"-4.63%","time":"10:20","volumn":"3.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.380","rise":"-4.63%","time":"10:25","volumn":"2.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.130","rise":"-5.13%","time":"10:30","volumn":"18.42\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.030","rise":"-5.33%","time":"10:35","volumn":"14.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.180","rise":"-5.03%","time":"10:40","volumn":"7.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.380","rise":"-4.63%","time":"10:45","volumn":"2.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.380","rise":"-4.63%","time":"10:50","volumn":"1.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.380","rise":"-4.63%","time":"10:55","volumn":"1.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.430","rise":"-4.53%","time":"11:00","volumn":"2.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.130","rise":"-5.13%","time":"11:05","volumn":"9.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.130","rise":"-5.13%","time":"11:10","volumn":"5.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.880","rise":"-5.64%","time":"11:15","volumn":"5.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.030","rise":"-5.33%","time":"11:20","volumn":"19.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.080","rise":"-5.23%","time":"11:25","volumn":"1.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.980","rise":"-5.43%","time":"11:30","volumn":"1.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.980","rise":"-5.43%","time":"11:35","volumn":"1800.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.030","rise":"-5.33%","time":"11:40","volumn":"1.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.030","rise":"-5.33%","time":"11:45","volumn":"2600.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.980","rise":"-5.43%","time":"11:50","volumn":"3600.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.980","rise":"-5.43%","time":"11:55","volumn":"5000.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.930","rise":"-5.54%","time":"12:00","volumn":"1.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.880","rise":"-5.64%","time":"13:05","volumn":"34.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.930","rise":"-5.54%","time":"13:10","volumn":"1.78\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.880","rise":"-5.64%","time":"13:15","volumn":"1.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.830","rise":"-5.74%","time":"13:20","volumn":"2.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.080","rise":"-5.23%","time":"13:25","volumn":"10.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.030","rise":"-5.33%","time":"13:30","volumn":"2.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.030","rise":"-5.33%","time":"13:35","volumn":"5.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.980","rise":"-5.43%","time":"13:40","volumn":"8.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.980","rise":"-5.43%","time":"13:45","volumn":"2.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.930","rise":"-5.54%","time":"13:50","volumn":"1.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.980","rise":"-5.43%","time":"13:55","volumn":"1.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.930","rise":"-5.54%","time":"14:00","volumn":"4.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.930","rise":"-5.54%","time":"14:05","volumn":"4.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.830","rise":"-5.74%","time":"14:10","volumn":"4.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.730","rise":"-5.94%","time":"14:15","volumn":"5.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.680","rise":"-6.04%","time":"14:20","volumn":"5.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.730","rise":"-5.94%","time":"14:25","volumn":"8.42\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.730","rise":"-5.94%","time":"14:30","volumn":"6.42\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.680","rise":"-6.04%","time":"14:35","volumn":"2.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.580","rise":"-6.24%","time":"14:40","volumn":"8.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.580","rise":"-6.24%","time":"14:45","volumn":"2.94\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.630","rise":"-6.14%","time":"14:50","volumn":"2.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.680","rise":"-6.04%","time":"14:55","volumn":"2.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.680","rise":"-6.04%","time":"15:00","volumn":"8.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.630","rise":"-6.14%","time":"15:05","volumn":"4.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.730","rise":"-5.94%","time":"15:10","volumn":"4.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.680","rise":"-6.04%","time":"15:15","volumn":"3.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.630","rise":"-6.14%","time":"15:20","volumn":"3.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.730","rise":"-5.94%","time":"15:25","volumn":"7.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.730","rise":"-5.94%","time":"15:30","volumn":"4.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.830","rise":"-5.74%","time":"15:35","volumn":"5.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.730","rise":"-5.94%","time":"15:40","volumn":"7.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.780","rise":"-5.84%","time":"15:45","volumn":"6.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.830","rise":"-5.74%","time":"15:50","volumn":"10.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.780","rise":"-5.84%","time":"15:55","volumn":"7.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.880","rise":"-5.64%","time":"16:00","volumn":"22.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"47.630","rise":"-4.13%","time":"09:35","volumn":"17.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"47.030","rise":"-5.33%","time":"09:40","volumn":"4.58\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.880","rise":"-5.64%","time":"09:45","volumn":"2.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.780","rise":"-5.84%","time":"09:50","volumn":"2.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.380","rise":"-6.64%","time":"09:55","volumn":"3.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.430","rise":"-6.54%","time":"10:00","volumn":"8.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.680","rise":"-6.04%","time":"10:05","volumn":"3.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.680","rise":"-6.04%","time":"10:10","volumn":"2.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.830","rise":"-5.74%","time":"10:15","volumn":"1.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.630","rise":"-6.14%","time":"10:20","volumn":"9.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.580","rise":"-6.24%","time":"10:25","volumn":"1.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.380","rise":"-6.64%","time":"10:30","volumn":"3.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.280","rise":"-6.84%","time":"10:35","volumn":"3.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.530","rise":"-6.34%","time":"10:40","volumn":"1.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.430","rise":"-6.54%","time":"10:45","volumn":"1600.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.380","rise":"-6.64%","time":"10:50","volumn":"3.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.330","rise":"-6.74%","time":"10:55","volumn":"1.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.330","rise":"-6.74%","time":"11:00","volumn":"4400.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.330","rise":"-6.74%","time":"11:05","volumn":"1.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.180","rise":"-7.05%","time":"11:10","volumn":"8.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.080","rise":"-7.25%","time":"11:15","volumn":"7.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.130","rise":"-7.15%","time":"11:20","volumn":"7.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.980","rise":"-7.45%","time":"11:25","volumn":"3.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.830","rise":"-7.75%","time":"11:30","volumn":"6.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.730","rise":"-7.95%","time":"11:35","volumn":"1.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.630","rise":"-8.15%","time":"11:40","volumn":"1.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.630","rise":"-8.15%","time":"11:45","volumn":"14.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.980","rise":"-7.45%","time":"11:50","volumn":"3.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.980","rise":"-7.45%","time":"11:55","volumn":"1.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.080","rise":"-7.25%","time":"12:00","volumn":"1.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.930","rise":"-7.55%","time":"13:05","volumn":"6.58\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.880","rise":"-7.65%","time":"13:10","volumn":"2.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.880","rise":"-7.65%","time":"13:15","volumn":"2.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.880","rise":"-7.65%","time":"13:20","volumn":"3.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.030","rise":"-7.35%","time":"13:25","volumn":"3.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.080","rise":"-7.25%","time":"13:30","volumn":"4.56\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.080","rise":"-7.25%","time":"13:35","volumn":"1.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.030","rise":"-7.35%","time":"13:40","volumn":"4.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.080","rise":"-7.25%","time":"13:45","volumn":"7.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.030","rise":"-7.35%","time":"13:50","volumn":"4.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.030","rise":"-7.35%","time":"13:55","volumn":"2.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.030","rise":"-7.35%","time":"14:00","volumn":"4.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.030","rise":"-7.35%","time":"14:05","volumn":"4.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.180","rise":"-7.05%","time":"14:10","volumn":"9.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.530","rise":"-6.34%","time":"14:15","volumn":"3.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.530","rise":"-6.34%","time":"14:20","volumn":"3.64\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.130","rise":"-7.15%","time":"14:25","volumn":"6.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.230","rise":"-6.94%","time":"14:30","volumn":"1.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.380","rise":"-6.64%","time":"14:35","volumn":"2.32\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.430","rise":"-6.54%","time":"14:40","volumn":"2.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.630","rise":"-6.14%","time":"14:45","volumn":"4.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.330","rise":"-6.74%","time":"14:50","volumn":"7.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.280","rise":"-6.84%","time":"14:55","volumn":"5.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.330","rise":"-6.74%","time":"15:00","volumn":"4.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.430","rise":"-6.54%","time":"15:05","volumn":"1.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.280","rise":"-6.84%","time":"15:10","volumn":"3.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.180","rise":"-7.05%","time":"15:15","volumn":"5.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.480","rise":"-6.44%","time":"15:20","volumn":"5.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.680","rise":"-6.04%","time":"15:25","volumn":"3.32\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.580","rise":"-6.24%","time":"15:30","volumn":"3.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.530","rise":"-6.34%","time":"15:35","volumn":"2.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.730","rise":"-5.94%","time":"15:40","volumn":"3.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.780","rise":"-5.84%","time":"15:45","volumn":"3.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.730","rise":"-5.94%","time":"15:50","volumn":"6.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.780","rise":"-5.84%","time":"15:55","volumn":"4.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.980","rise":"-5.43%","time":"16:00","volumn":"21.02\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.400","rise":"-6.60%","time":"09:35","volumn":"22.72\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.200","rise":"-7.00%","time":"09:40","volumn":"4.16\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.050","rise":"-7.31%","time":"09:45","volumn":"5.46\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.600","rise":"-6.20%","time":"09:50","volumn":"5.36\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.800","rise":"-5.80%","time":"09:55","volumn":"3.44\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.950","rise":"-5.50%","time":"10:00","volumn":"2.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.950","rise":"-5.50%","time":"10:05","volumn":"2.78\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.850","rise":"-5.70%","time":"10:10","volumn":"1.30\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.600","rise":"-6.20%","time":"10:15","volumn":"3.34\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.600","rise":"-6.20%","time":"10:20","volumn":"2.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"10:25","volumn":"4600.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.500","rise":"-6.40%","time":"10:30","volumn":"3.15\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.750","rise":"-5.90%","time":"10:35","volumn":"8.94\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.650","rise":"-6.10%","time":"10:40","volumn":"5.76\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.700","rise":"-6.00%","time":"10:45","volumn":"8400.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.700","rise":"-6.00%","time":"10:50","volumn":"6400.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.500","rise":"-6.40%","time":"10:55","volumn":"1.22\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.400","rise":"-6.60%","time":"11:00","volumn":"2.22\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.350","rise":"-6.70%","time":"11:05","volumn":"2.06\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.250","rise":"-6.90%","time":"11:10","volumn":"8200.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.150","rise":"-7.11%","time":"11:15","volumn":"1.16\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"11:20","volumn":"10.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"11:25","volumn":"2200.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"11:30","volumn":"2400.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"11:35","volumn":"4200.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"11:40","volumn":"6200.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.350","rise":"-6.70%","time":"11:45","volumn":"1.62\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.350","rise":"-6.70%","time":"11:50","volumn":"1.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.350","rise":"-6.70%","time":"11:55","volumn":"200.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.300","rise":"-6.80%","time":"12:00","volumn":"2600.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.300","rise":"-6.80%","time":"13:05","volumn":"4200.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.650","rise":"-6.10%","time":"13:10","volumn":"8.84\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.700","rise":"-6.00%","time":"13:15","volumn":"3200.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.950","rise":"-5.50%","time":"13:20","volumn":"1.08\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.900","rise":"-5.60%","time":"13:25","volumn":"3400.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.950","rise":"-5.50%","time":"13:30","volumn":"8000.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.950","rise":"-5.50%","time":"13:35","volumn":"1.02\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.950","rise":"-5.50%","time":"13:40","volumn":"4800.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.950","rise":"-5.50%","time":"13:45","volumn":"3.58\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.650","rise":"-6.10%","time":"13:50","volumn":"5.98\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"13:55","volumn":"1.02\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"14:00","volumn":"8000.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.500","rise":"-6.40%","time":"14:05","volumn":"2.16\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.400","rise":"-6.60%","time":"14:10","volumn":"7400.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"14:15","volumn":"2.34\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.550","rise":"-6.30%","time":"14:20","volumn":"6.04\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.300","rise":"-6.80%","time":"14:25","volumn":"3.96\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.250","rise":"-6.90%","time":"14:30","volumn":"2.34\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.200","rise":"-7.00%","time":"14:35","volumn":"3.36\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.250","rise":"-6.90%","time":"14:40","volumn":"2.72\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.300","rise":"-6.80%","time":"14:45","volumn":"1.44\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.200","rise":"-7.00%","time":"14:50","volumn":"1.02\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.150","rise":"-7.11%","time":"14:55","volumn":"1.58\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.150","rise":"-7.11%","time":"15:00","volumn":"8.16\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.100","rise":"-7.21%","time":"15:05","volumn":"1.24\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.150","rise":"-7.11%","time":"15:10","volumn":"1.02\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.100","rise":"-7.21%","time":"15:15","volumn":"1.40\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.050","rise":"-7.31%","time":"15:20","volumn":"16.28\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.150","rise":"-7.11%","time":"15:25","volumn":"2.20\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.200","rise":"-7.00%","time":"15:30","volumn":"3.86\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.200","rise":"-7.00%","time":"15:35","volumn":"8000.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.200","rise":"-7.00%","time":"15:40","volumn":"9600.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.150","rise":"-7.11%","time":"15:45","volumn":"2.58\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.050","rise":"-7.31%","time":"15:50","volumn":"8.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.200","rise":"-7.00%","time":"15:55","volumn":"1.32\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.250","rise":"-6.90%","time":"16:00","volumn":"15.24\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17915.55","ratio":"-0.11%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3851.29","ratio":"0.08%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6368.10","ratio":"-0.08%"}],"marketCapitalization":"474.01\u4ebf","maxPrice":"48.000","minPrice":"45.600","monthlyTendency":{"cx":{"o":["2024\/05\/20","2024\/06\/17"]},"cy":{"o":["50.830","49.685","48.540","47.395","46.250"]},"cyrate":{"o":["4.63%","2.27%","-0.08%","-2.44%","-4.80%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.580","rise":"0","time":"05\/20","volumn":"1028.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"50.480","rise":"3.91%","time":"05\/21","volumn":"782.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"50.280","rise":"3.50%","time":"05\/22","volumn":"247.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"50.180","rise":"3.29%","time":"05\/23","volumn":"280.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.030","rise":"0.93%","time":"05\/24","volumn":"260.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.830","rise":"0.51%","time":"05\/27","volumn":"353.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"47.780","rise":"-1.65%","time":"05\/28","volumn":"318.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.930","rise":"0.72%","time":"05\/29","volumn":"285.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.380","rise":"-0.41%","time":"05\/30","volumn":"211.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.480","rise":"-0.21%","time":"05\/31","volumn":"465.94\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"48.530","rise":"-0.10%","time":"06\/03","volumn":"152.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"48.680","rise":"0.21%","time":"06\/04","volumn":"200.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.380","rise":"3.71%","time":"06\/05","volumn":"341.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.830","rise":"4.63%","time":"06\/06","volumn":"291.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"49.930","rise":"2.78%","time":"06\/07","volumn":"117.61\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.030","rise":"0.93%","time":"06\/11","volumn":"295.43\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"-0.93%","time":"06\/12","volumn":"193.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.880","rise":"-3.50%","time":"06\/13","volumn":"381.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.980","rise":"-3.29%","time":"06\/14","volumn":"299.42\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.250","rise":"-4.80%","time":"06\/17","volumn":"210.41\u4e07"}],"points":"20"},"open":"47.100","priceChangeRatio":"-0.32%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5de8\u5b50\u751f\u7269","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["47.950","47.363","46.775","46.188","45.600"]},"cyrate":{"o":["3.68%","2.41%","1.14%","-0.14%","-1.41%"]},"p":[{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"09:30","volumn":"0"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"47.950","rise":"3.68%","time":"09:31","volumn":"16.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"09:32","volumn":"20.80\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.800","rise":"1.19%","time":"09:33","volumn":"22.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"47.000","rise":"1.62%","time":"09:34","volumn":"22.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"47.150","rise":"1.95%","time":"09:35","volumn":"24.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"47.000","rise":"1.62%","time":"09:36","volumn":"26.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"47.000","rise":"1.62%","time":"09:37","volumn":"26.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.900","rise":"1.41%","time":"09:38","volumn":"26.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.750","rise":"1.08%","time":"09:39","volumn":"27.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"09:40","volumn":"27.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"09:41","volumn":"27.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"09:42","volumn":"28.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.350","rise":"0.22%","time":"09:43","volumn":"28.36\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"09:44","volumn":"28.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.350","rise":"0.22%","time":"09:45","volumn":"29.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"09:46","volumn":"29.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"09:47","volumn":"29.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.750","rise":"1.08%","time":"09:48","volumn":"30.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.650","rise":"0.86%","time":"09:49","volumn":"30.22\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.900","rise":"1.41%","time":"09:50","volumn":"31.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.750","rise":"1.08%","time":"09:51","volumn":"34.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"09:52","volumn":"34.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"09:53","volumn":"34.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"09:54","volumn":"34.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"09:55","volumn":"35.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"09:56","volumn":"35.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"09:57","volumn":"35.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"09:58","volumn":"35.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"09:59","volumn":"36.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"10:00","volumn":"36.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"10:01","volumn":"37.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"10:02","volumn":"38.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"10:03","volumn":"38.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"10:04","volumn":"38.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.800","rise":"1.19%","time":"10:05","volumn":"38.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.700","rise":"0.97%","time":"10:06","volumn":"39.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.900","rise":"1.41%","time":"10:07","volumn":"40.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.750","rise":"1.08%","time":"10:08","volumn":"40.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.700","rise":"0.97%","time":"10:09","volumn":"40.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.650","rise":"0.86%","time":"10:10","volumn":"41.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.650","rise":"0.86%","time":"10:11","volumn":"41.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.650","rise":"0.86%","time":"10:12","volumn":"41.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.700","rise":"0.97%","time":"10:13","volumn":"42.44\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.700","rise":"0.97%","time":"10:14","volumn":"42.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.650","rise":"0.86%","time":"10:15","volumn":"43.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.350","rise":"0.22%","time":"10:16","volumn":"44.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.300","rise":"0.11%","time":"10:17","volumn":"45.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.300","rise":"0.11%","time":"10:18","volumn":"46.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"10:19","volumn":"47.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"10:20","volumn":"48.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.300","rise":"0.11%","time":"10:21","volumn":"48.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.350","rise":"0.22%","time":"10:22","volumn":"49.36\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"10:23","volumn":"49.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"10:24","volumn":"49.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.650","rise":"0.86%","time":"10:25","volumn":"50.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"10:26","volumn":"50.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"10:27","volumn":"50.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"10:28","volumn":"51.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.350","rise":"0.22%","time":"10:29","volumn":"51.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.350","rise":"0.22%","time":"10:30","volumn":"51.80\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.400","rise":"0.32%","time":"10:31","volumn":"52.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"10:32","volumn":"52.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.400","rise":"0.32%","time":"10:33","volumn":"52.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.400","rise":"0.32%","time":"10:34","volumn":"53.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"10:35","volumn":"53.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"10:36","volumn":"53.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"10:37","volumn":"54.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"10:38","volumn":"54.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.750","rise":"1.08%","time":"10:39","volumn":"55.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.750","rise":"1.08%","time":"10:40","volumn":"55.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.700","rise":"0.97%","time":"10:41","volumn":"56.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.900","rise":"1.41%","time":"10:42","volumn":"58.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.750","rise":"1.08%","time":"10:43","volumn":"59.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.750","rise":"1.08%","time":"10:44","volumn":"59.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.800","rise":"1.19%","time":"10:45","volumn":"61.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.700","rise":"0.97%","time":"10:46","volumn":"61.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"10:47","volumn":"62.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"10:48","volumn":"62.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"10:49","volumn":"62.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"10:50","volumn":"62.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"10:51","volumn":"62.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"10:52","volumn":"63.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"10:53","volumn":"63.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.350","rise":"0.22%","time":"10:54","volumn":"63.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"10:55","volumn":"63.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"10:56","volumn":"64.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"10:57","volumn":"64.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"10:58","volumn":"64.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"10:59","volumn":"64.44\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"11:00","volumn":"64.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"11:01","volumn":"64.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"11:02","volumn":"64.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"11:03","volumn":"65.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"11:04","volumn":"65.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.400","rise":"0.32%","time":"11:05","volumn":"65.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.400","rise":"0.32%","time":"11:06","volumn":"65.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"11:07","volumn":"66.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.650","rise":"0.86%","time":"11:08","volumn":"66.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.550","rise":"0.65%","time":"11:09","volumn":"66.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"11:10","volumn":"67.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.450","rise":"0.43%","time":"11:11","volumn":"67.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.300","rise":"0.11%","time":"11:12","volumn":"68.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.350","rise":"0.22%","time":"11:13","volumn":"68.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.300","rise":"0.11%","time":"11:14","volumn":"68.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.300","rise":"0.11%","time":"11:15","volumn":"68.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.300","rise":"0.11%","time":"11:16","volumn":"68.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.300","rise":"0.11%","time":"11:17","volumn":"69.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:18","volumn":"69.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:19","volumn":"69.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:20","volumn":"69.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:21","volumn":"69.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:22","volumn":"69.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:23","volumn":"70.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:24","volumn":"70.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:25","volumn":"70.36\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:26","volumn":"70.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"11:27","volumn":"72.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.200","rise":"-0.11%","time":"11:28","volumn":"73.22\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"11:29","volumn":"74.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"11:30","volumn":"75.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"11:31","volumn":"75.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.200","rise":"-0.11%","time":"11:32","volumn":"76.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.200","rise":"-0.11%","time":"11:33","volumn":"77.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"11:34","volumn":"77.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"11:35","volumn":"77.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"11:36","volumn":"78.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"11:37","volumn":"78.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"11:38","volumn":"78.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:39","volumn":"78.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:40","volumn":"78.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:41","volumn":"78.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:42","volumn":"78.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:43","volumn":"79.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:44","volumn":"79.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:45","volumn":"79.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:46","volumn":"79.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:47","volumn":"79.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:48","volumn":"80.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"11:49","volumn":"80.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"11:50","volumn":"81.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"11:51","volumn":"81.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"11:52","volumn":"81.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"11:53","volumn":"81.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"11:54","volumn":"81.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:55","volumn":"81.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:56","volumn":"81.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"11:57","volumn":"82.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:58","volumn":"82.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:59","volumn":"82.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"12:00","volumn":"82.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"13:01","volumn":"82.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"13:02","volumn":"84.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"13:03","volumn":"84.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:04","volumn":"85.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:05","volumn":"86.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:06","volumn":"87.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"13:07","volumn":"87.44\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"13:08","volumn":"88.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"13:09","volumn":"88.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"13:10","volumn":"88.50\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"13:11","volumn":"88.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"13:12","volumn":"88.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"13:13","volumn":"88.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"13:14","volumn":"88.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"13:15","volumn":"89.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"13:16","volumn":"89.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"13:17","volumn":"89.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"13:18","volumn":"90.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"13:19","volumn":"90.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"13:20","volumn":"90.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:21","volumn":"91.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:22","volumn":"91.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"13:23","volumn":"92.80\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:24","volumn":"92.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:25","volumn":"93.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"13:26","volumn":"94.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:27","volumn":"94.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:28","volumn":"94.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:29","volumn":"94.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"13:30","volumn":"96.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:31","volumn":"97.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"13:32","volumn":"97.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:33","volumn":"97.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"13:34","volumn":"98.44\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:35","volumn":"98.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"13:36","volumn":"99.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"13:37","volumn":"100.44\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.600","rise":"-1.41%","time":"13:38","volumn":"101.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:39","volumn":"103.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:40","volumn":"103.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:41","volumn":"104.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:42","volumn":"104.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:43","volumn":"104.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"13:44","volumn":"104.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:45","volumn":"105.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:46","volumn":"105.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:47","volumn":"105.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:48","volumn":"105.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:49","volumn":"106.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:50","volumn":"106.44\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:51","volumn":"106.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:52","volumn":"106.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:53","volumn":"107.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"13:54","volumn":"107.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:55","volumn":"108.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:56","volumn":"109.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:57","volumn":"109.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:58","volumn":"110.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:59","volumn":"111.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"14:00","volumn":"112.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"14:01","volumn":"114.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"14:02","volumn":"115.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"14:03","volumn":"115.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"14:04","volumn":"115.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"14:05","volumn":"116.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:06","volumn":"117.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:07","volumn":"117.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"14:08","volumn":"117.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"14:09","volumn":"117.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"14:10","volumn":"118.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"14:11","volumn":"121.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"14:12","volumn":"121.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"14:13","volumn":"121.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"14:14","volumn":"121.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"14:15","volumn":"122.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"14:16","volumn":"122.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:17","volumn":"122.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"14:18","volumn":"123.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:19","volumn":"123.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"14:20","volumn":"125.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:21","volumn":"126.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:22","volumn":"128.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:23","volumn":"128.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"14:24","volumn":"128.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:25","volumn":"129.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:26","volumn":"129.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:27","volumn":"129.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:28","volumn":"129.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:29","volumn":"130.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:30","volumn":"130.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:31","volumn":"130.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:32","volumn":"131.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"14:33","volumn":"131.50\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"14:34","volumn":"131.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"14:35","volumn":"131.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"14:36","volumn":"132.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"14:37","volumn":"132.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:38","volumn":"135.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:39","volumn":"136.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:40","volumn":"136.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:41","volumn":"137.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:42","volumn":"137.80\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:43","volumn":"138.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:44","volumn":"138.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:45","volumn":"138.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:46","volumn":"139.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"14:47","volumn":"142.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"14:48","volumn":"143.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:49","volumn":"143.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:50","volumn":"144.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:51","volumn":"144.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:52","volumn":"144.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"14:53","volumn":"145.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"14:54","volumn":"145.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"14:55","volumn":"145.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"14:56","volumn":"145.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"14:57","volumn":"146.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"14:58","volumn":"146.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"14:59","volumn":"147.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:00","volumn":"147.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:01","volumn":"147.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:02","volumn":"148.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:03","volumn":"149.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:04","volumn":"149.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:05","volumn":"150.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:06","volumn":"150.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:07","volumn":"150.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:08","volumn":"151.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:09","volumn":"151.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:10","volumn":"152.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:11","volumn":"152.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:12","volumn":"153.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:13","volumn":"153.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"15:14","volumn":"156.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"15:15","volumn":"157.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"15:16","volumn":"157.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"15:17","volumn":"157.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"15:18","volumn":"158.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"15:19","volumn":"158.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"15:20","volumn":"158.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"15:21","volumn":"158.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"15:22","volumn":"159.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"15:23","volumn":"159.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"15:24","volumn":"159.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"15:25","volumn":"160.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"15:26","volumn":"160.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"15:27","volumn":"160.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:28","volumn":"161.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"15:29","volumn":"162.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:30","volumn":"162.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"15:31","volumn":"163.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:32","volumn":"163.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:33","volumn":"163.33\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:34","volumn":"164.39\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:35","volumn":"164.65\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:36","volumn":"165.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:37","volumn":"167.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"15:38","volumn":"168.71\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"15:39","volumn":"169.33\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"15:40","volumn":"170.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:41","volumn":"170.61\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:42","volumn":"171.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:43","volumn":"171.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:44","volumn":"172.33\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:45","volumn":"173.41\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:46","volumn":"173.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:47","volumn":"174.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:48","volumn":"175.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:49","volumn":"175.61\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:50","volumn":"176.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:51","volumn":"177.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:52","volumn":"177.59\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:53","volumn":"178.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:54","volumn":"179.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:55","volumn":"179.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"15:56","volumn":"180.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:57","volumn":"180.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"15:58","volumn":"180.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"15:59","volumn":"181.09\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"16:00","volumn":"193.45\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5de8\u5b50\u751f\u7269[02367]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02367.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02367.html?from=360search","volume":"193.45\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/26","2024\/06\/17"]},"cy":{"o":["52.180","46.218","40.255","34.292","28.330"]},"cyrate":{"o":["53.34%","35.81%","18.29%","0.77%","-16.75%"]},"p":[{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.030","rise":"0","time":"06\/26","volumn":"433.41\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.830","rise":"-0.59%","time":"06\/27","volumn":"266.29\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"33.280","rise":"-2.20%","time":"06\/28","volumn":"120.59\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"32.830","rise":"-3.53%","time":"06\/29","volumn":"125.11\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.830","rise":"-0.59%","time":"06\/30","volumn":"220.73\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"33.980","rise":"-0.15%","time":"07\/03","volumn":"330.36\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"33.980","rise":"-0.15%","time":"07\/04","volumn":"169.06\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.830","rise":"-0.59%","time":"07\/05","volumn":"357.86\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.880","rise":"-0.44%","time":"07\/06","volumn":"271.27\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"33.780","rise":"-0.73%","time":"07\/07","volumn":"366.42\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"34.030","rise":"0.00%","time":"07\/10","volumn":"142.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.880","rise":"-0.44%","time":"07\/11","volumn":"110.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.630","rise":"-1.18%","time":"07\/12","volumn":"89.84\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"34.030","rise":"0.00%","time":"07\/13","volumn":"442.00\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.130","rise":"0.29%","time":"07\/14","volumn":"522.80\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.980","rise":"-0.15%","time":"07\/18","volumn":"287.48\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.580","rise":"-1.32%","time":"07\/19","volumn":"294.78\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.330","rise":"-5.00%","time":"07\/20","volumn":"181.36\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.130","rise":"-5.58%","time":"07\/21","volumn":"146.70\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"30.380","rise":"-10.73%","time":"07\/24","volumn":"346.09\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"31.930","rise":"-6.17%","time":"07\/25","volumn":"234.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.680","rise":"-3.97%","time":"07\/26","volumn":"174.96\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.330","rise":"-2.06%","time":"07\/27","volumn":"389.32\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"33.830","rise":"-0.59%","time":"07\/28","volumn":"530.86\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.030","rise":"0.00%","time":"07\/31","volumn":"596.87\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.380","rise":"1.03%","time":"08\/01","volumn":"485.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.030","rise":"0.00%","time":"08\/02","volumn":"370.48\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.880","rise":"2.50%","time":"08\/03","volumn":"432.29\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.680","rise":"4.85%","time":"08\/04","volumn":"594.18\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.330","rise":"3.82%","time":"08\/07","volumn":"227.24\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"35.380","rise":"3.97%","time":"08\/08","volumn":"291.74\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.030","rise":"2.94%","time":"08\/09","volumn":"334.50\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"34.930","rise":"2.64%","time":"08\/10","volumn":"268.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.480","rise":"4.26%","time":"08\/11","volumn":"286.05\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"35.930","rise":"5.58%","time":"08\/14","volumn":"216.12\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.630","rise":"1.76%","time":"08\/15","volumn":"518.91\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.330","rise":"-2.06%","time":"08\/16","volumn":"332.53\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.530","rise":"-1.47%","time":"08\/17","volumn":"158.10\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.830","rise":"-3.53%","time":"08\/18","volumn":"130.74\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"34.780","rise":"2.20%","time":"08\/21","volumn":"409.32\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"34.330","rise":"0.88%","time":"08\/22","volumn":"151.92\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.930","rise":"-0.29%","time":"08\/23","volumn":"129.20\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"33.630","rise":"-1.18%","time":"08\/24","volumn":"211.54\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"34.080","rise":"0.15%","time":"08\/25","volumn":"184.27\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"34.230","rise":"0.59%","time":"08\/28","volumn":"159.05\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"35.780","rise":"5.14%","time":"08\/29","volumn":"1013.26\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"36.830","rise":"8.23%","time":"08\/30","volumn":"980.31\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"36.630","rise":"7.64%","time":"08\/31","volumn":"1011.67\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"36.580","rise":"7.49%","time":"09\/04","volumn":"794.51\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"36.430","rise":"7.05%","time":"09\/05","volumn":"393.35\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"35.930","rise":"5.58%","time":"09\/06","volumn":"383.65\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"35.080","rise":"3.09%","time":"09\/07","volumn":"256.40\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"35.130","rise":"3.23%","time":"09\/11","volumn":"301.44\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"34.480","rise":"1.32%","time":"09\/12","volumn":"200.64\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"34.130","rise":"0.29%","time":"09\/13","volumn":"221.32\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"34.230","rise":"0.59%","time":"09\/14","volumn":"126.28\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"34.330","rise":"0.88%","time":"09\/15","volumn":"2012.25\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"35.330","rise":"3.82%","time":"09\/18","volumn":"317.88\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"36.280","rise":"6.61%","time":"09\/19","volumn":"321.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"36.330","rise":"6.76%","time":"09\/20","volumn":"163.46\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"33.330","rise":"-2.06%","time":"09\/21","volumn":"325.67\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"33.830","rise":"-0.59%","time":"09\/22","volumn":"379.90\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"32.830","rise":"-3.53%","time":"09\/25","volumn":"392.56\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"33.180","rise":"-2.50%","time":"09\/26","volumn":"132.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.930","rise":"-3.23%","time":"09\/27","volumn":"215.86\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.580","rise":"-4.26%","time":"09\/28","volumn":"121.28\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"32.980","rise":"-3.09%","time":"09\/29","volumn":"16.28\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"32.980","rise":"-3.09%","time":"10\/03","volumn":"16.92\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"33.580","rise":"-1.32%","time":"10\/04","volumn":"28.00\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"33.380","rise":"-1.91%","time":"10\/05","volumn":"8.12\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"33.530","rise":"-1.47%","time":"10\/06","volumn":"15.48\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"32.780","rise":"-3.67%","time":"10\/09","volumn":"78.66\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.430","rise":"-4.70%","time":"10\/10","volumn":"143.08\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"33.080","rise":"-2.79%","time":"10\/11","volumn":"208.64\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"32.430","rise":"-4.70%","time":"10\/12","volumn":"219.87\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"31.580","rise":"-7.20%","time":"10\/13","volumn":"489.68\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"31.030","rise":"-8.82%","time":"10\/16","volumn":"316.70\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"30.580","rise":"-10.14%","time":"10\/17","volumn":"184.24\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"29.980","rise":"-11.90%","time":"10\/18","volumn":"346.30\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"29.330","rise":"-13.81%","time":"10\/19","volumn":"331.50\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"29.530","rise":"-13.22%","time":"10\/20","volumn":"86.04\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"29.480","rise":"-13.37%","time":"10\/24","volumn":"199.16\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"29.430","rise":"-13.52%","time":"10\/25","volumn":"320.84\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"28.880","rise":"-15.13%","time":"10\/26","volumn":"162.59\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"29.180","rise":"-14.25%","time":"10\/27","volumn":"211.39\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.380","rise":"-10.73%","time":"10\/30","volumn":"353.26\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"30.430","rise":"-10.58%","time":"10\/31","volumn":"326.95\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"32.680","rise":"-3.97%","time":"11\/01","volumn":"1273.70\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"32.580","rise":"-4.26%","time":"11\/02","volumn":"280.08\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"33.380","rise":"-1.91%","time":"11\/03","volumn":"441.19\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"34.830","rise":"2.35%","time":"11\/06","volumn":"984.41\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"34.630","rise":"1.76%","time":"11\/07","volumn":"443.57\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"35.630","rise":"4.70%","time":"11\/08","volumn":"1162.58\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"34.480","rise":"1.32%","time":"11\/09","volumn":"564.10\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"33.980","rise":"-0.15%","time":"11\/10","volumn":"340.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"34.980","rise":"2.79%","time":"11\/13","volumn":"388.08\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"34.580","rise":"1.62%","time":"11\/14","volumn":"197.50\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"35.080","rise":"3.09%","time":"11\/15","volumn":"223.47\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"33.980","rise":"-0.15%","time":"11\/16","volumn":"206.25\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"33.630","rise":"-1.18%","time":"11\/17","volumn":"250.75\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"34.630","rise":"1.76%","time":"11\/20","volumn":"281.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"34.830","rise":"2.35%","time":"11\/21","volumn":"134.88\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"34.730","rise":"2.06%","time":"11\/22","volumn":"73.58\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"34.830","rise":"2.35%","time":"11\/23","volumn":"150.20\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"34.530","rise":"1.47%","time":"11\/24","volumn":"58.66\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"34.530","rise":"1.47%","time":"11\/27","volumn":"208.77\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.730","rise":"2.06%","time":"11\/28","volumn":"100.18\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.530","rise":"1.47%","time":"11\/29","volumn":"131.62\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"34.880","rise":"2.50%","time":"11\/30","volumn":"275.23\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.680","rise":"1.91%","time":"12\/01","volumn":"159.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.280","rise":"0.73%","time":"12\/04","volumn":"232.68\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"32.180","rise":"-5.44%","time":"12\/05","volumn":"715.98\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"32.680","rise":"-3.97%","time":"12\/06","volumn":"290.78\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.280","rise":"-5.14%","time":"12\/07","volumn":"227.03\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.930","rise":"-6.17%","time":"12\/08","volumn":"191.18\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.930","rise":"-6.17%","time":"12\/11","volumn":"249.62\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.880","rise":"-6.32%","time":"12\/12","volumn":"175.26\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"31.130","rise":"-8.52%","time":"12\/13","volumn":"272.95\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"31.280","rise":"-8.08%","time":"12\/14","volumn":"144.29\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"30.880","rise":"-9.26%","time":"12\/15","volumn":"236.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"31.680","rise":"-6.91%","time":"12\/18","volumn":"182.42\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"32.130","rise":"-5.58%","time":"12\/19","volumn":"157.68\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"32.230","rise":"-5.29%","time":"12\/20","volumn":"85.28\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"32.430","rise":"-4.70%","time":"12\/21","volumn":"123.28\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"32.180","rise":"-5.44%","time":"12\/22","volumn":"176.42\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"32.730","rise":"-3.82%","time":"12\/27","volumn":"204.52\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"34.080","rise":"0.15%","time":"12\/28","volumn":"285.66\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"34.630","rise":"1.76%","time":"12\/29","volumn":"280.99\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"34.130","rise":"0.29%","time":"01\/02","volumn":"84.63\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"33.480","rise":"-1.62%","time":"01\/03","volumn":"89.68\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"32.680","rise":"-3.97%","time":"01\/04","volumn":"148.32\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"33.380","rise":"-1.91%","time":"01\/05","volumn":"158.72\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"33.530","rise":"-1.47%","time":"01\/08","volumn":"548.36\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"34.630","rise":"1.76%","time":"01\/09","volumn":"491.39\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"34.230","rise":"0.59%","time":"01\/10","volumn":"350.06\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"34.980","rise":"2.79%","time":"01\/11","volumn":"265.12\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"34.530","rise":"1.47%","time":"01\/12","volumn":"206.16\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"34.980","rise":"2.79%","time":"01\/15","volumn":"210.36\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"34.180","rise":"0.44%","time":"01\/16","volumn":"157.78\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"32.830","rise":"-3.53%","time":"01\/17","volumn":"296.75\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"33.080","rise":"-2.79%","time":"01\/18","volumn":"339.41\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"32.180","rise":"-5.44%","time":"01\/19","volumn":"196.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"31.630","rise":"-7.05%","time":"01\/22","volumn":"302.86\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"32.180","rise":"-5.44%","time":"01\/23","volumn":"144.36\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"33.230","rise":"-2.35%","time":"01\/24","volumn":"169.89\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.730","rise":"-0.88%","time":"01\/25","volumn":"150.44\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"32.780","rise":"-3.67%","time":"01\/26","volumn":"86.52\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"32.380","rise":"-4.85%","time":"01\/29","volumn":"193.50\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"31.780","rise":"-6.61%","time":"01\/30","volumn":"142.70\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"30.680","rise":"-9.84%","time":"01\/31","volumn":"340.84\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"30.980","rise":"-8.96%","time":"02\/01","volumn":"176.38\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"30.280","rise":"-11.02%","time":"02\/02","volumn":"167.04\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"28.330","rise":"-16.75%","time":"02\/05","volumn":"409.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"31.180","rise":"-8.37%","time":"02\/06","volumn":"389.72\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"31.880","rise":"-6.32%","time":"02\/07","volumn":"344.14\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"32.430","rise":"-4.70%","time":"02\/08","volumn":"226.98\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"32.580","rise":"-4.26%","time":"02\/09","volumn":"120.22\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"34.630","rise":"1.76%","time":"02\/14","volumn":"471.84\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"35.030","rise":"2.94%","time":"02\/15","volumn":"160.37\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"34.680","rise":"1.91%","time":"02\/16","volumn":"123.54\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"33.680","rise":"-1.03%","time":"02\/19","volumn":"284.30\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"34.030","rise":"0.00%","time":"02\/20","volumn":"202.16\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"34.630","rise":"1.76%","time":"02\/21","volumn":"303.09\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"35.030","rise":"2.94%","time":"02\/22","volumn":"200.38\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"35.330","rise":"3.82%","time":"02\/23","volumn":"207.53\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"34.980","rise":"2.79%","time":"02\/26","volumn":"289.48\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.930","rise":"2.64%","time":"02\/27","volumn":"304.85\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"34.180","rise":"0.44%","time":"02\/28","volumn":"406.08\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.830","rise":"2.35%","time":"02\/29","volumn":"2484.85\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"34.730","rise":"2.06%","time":"03\/01","volumn":"328.39\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"35.980","rise":"5.73%","time":"03\/04","volumn":"370.73\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"34.630","rise":"1.76%","time":"03\/05","volumn":"274.31\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"35.380","rise":"3.97%","time":"03\/06","volumn":"299.81\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"34.530","rise":"1.47%","time":"03\/07","volumn":"238.32\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"35.030","rise":"2.94%","time":"03\/08","volumn":"144.06\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"38.080","rise":"11.90%","time":"03\/11","volumn":"928.67\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"39.330","rise":"15.57%","time":"03\/12","volumn":"1047.40\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"39.230","rise":"15.28%","time":"03\/13","volumn":"272.76\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"40.980","rise":"20.42%","time":"03\/14","volumn":"645.77\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"40.530","rise":"19.10%","time":"03\/15","volumn":"346.22\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"42.030","rise":"23.51%","time":"03\/18","volumn":"475.00\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"41.930","rise":"23.21%","time":"03\/19","volumn":"296.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"40.930","rise":"20.28%","time":"03\/20","volumn":"295.17\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"42.230","rise":"24.10%","time":"03\/21","volumn":"280.04\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"41.830","rise":"22.92%","time":"03\/22","volumn":"310.76\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"42.330","rise":"24.39%","time":"03\/25","volumn":"229.48\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"41.530","rise":"22.04%","time":"03\/26","volumn":"889.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"41.580","rise":"22.19%","time":"03\/27","volumn":"282.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"41.580","rise":"22.19%","time":"03\/28","volumn":"191.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"42.880","rise":"26.01%","time":"04\/02","volumn":"815.35\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"42.080","rise":"23.66%","time":"04\/03","volumn":"296.19\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"42.030","rise":"23.51%","time":"04\/05","volumn":"79.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"42.280","rise":"24.24%","time":"04\/08","volumn":"307.34\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"40.880","rise":"20.13%","time":"04\/09","volumn":"509.79\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.480","rise":"21.89%","time":"04\/10","volumn":"258.36\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.680","rise":"22.48%","time":"04\/11","volumn":"216.29\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.830","rise":"25.86%","time":"04\/12","volumn":"656.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"43.530","rise":"27.92%","time":"04\/15","volumn":"348.94\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.580","rise":"25.12%","time":"04\/16","volumn":"177.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.030","rise":"32.32%","time":"04\/17","volumn":"390.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.330","rise":"36.14%","time":"04\/18","volumn":"469.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.130","rise":"35.56%","time":"04\/19","volumn":"377.73\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"46.630","rise":"37.03%","time":"04\/22","volumn":"289.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.930","rise":"37.91%","time":"04\/23","volumn":"251.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.030","rise":"38.20%","time":"04\/24","volumn":"248.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.730","rise":"37.32%","time":"04\/25","volumn":"209.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"47.080","rise":"38.35%","time":"04\/26","volumn":"193.54\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.230","rise":"32.91%","time":"04\/29","volumn":"572.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.980","rise":"38.05%","time":"04\/30","volumn":"328.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.580","rise":"39.82%","time":"05\/02","volumn":"116.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.280","rise":"44.81%","time":"05\/03","volumn":"236.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"51.030","rise":"49.96%","time":"05\/06","volumn":"668.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"51.680","rise":"51.87%","time":"05\/07","volumn":"357.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"51.330","rise":"50.84%","time":"05\/08","volumn":"257.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"51.930","rise":"52.60%","time":"05\/09","volumn":"400.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.580","rise":"51.57%","time":"05\/10","volumn":"305.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"51.030","rise":"49.96%","time":"05\/13","volumn":"268.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"52.180","rise":"53.34%","time":"05\/14","volumn":"292.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"51.980","rise":"52.75%","time":"05\/16","volumn":"289.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"48.880","rise":"43.64%","time":"05\/17","volumn":"5114.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.580","rise":"42.76%","time":"05\/20","volumn":"1028.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"50.480","rise":"48.34%","time":"05\/21","volumn":"782.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"50.280","rise":"47.75%","time":"05\/22","volumn":"247.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"50.180","rise":"47.46%","time":"05\/23","volumn":"280.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.030","rise":"44.08%","time":"05\/24","volumn":"260.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.830","rise":"43.49%","time":"05\/27","volumn":"353.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"47.780","rise":"40.41%","time":"05\/28","volumn":"318.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.930","rise":"43.78%","time":"05\/29","volumn":"285.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.380","rise":"42.17%","time":"05\/30","volumn":"211.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.480","rise":"42.46%","time":"05\/31","volumn":"465.94\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"48.530","rise":"42.61%","time":"06\/03","volumn":"152.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"48.680","rise":"43.05%","time":"06\/04","volumn":"200.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.380","rise":"48.05%","time":"06\/05","volumn":"341.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.830","rise":"49.37%","time":"06\/06","volumn":"291.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"49.930","rise":"46.72%","time":"06\/07","volumn":"117.61\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"49.030","rise":"44.08%","time":"06\/11","volumn":"295.43\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.130","rise":"41.43%","time":"06\/12","volumn":"193.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.880","rise":"37.76%","time":"06\/13","volumn":"381.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.980","rise":"38.05%","time":"06\/14","volumn":"299.42\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"46.250","rise":"35.91%","time":"06\/17","volumn":"210.41\u4e07"}],"points":"240"}}