{"amount":"16.02\u4ebf","changeAmount":"-0.300","close":"51.250","currentPrice":"50.950","currenttime":"2024-06-14 16:00:00","e":{"@attributes":{"datetime":"2024-06-14 16:00:00","e1":"50.950","e2":"-0.300","e3":"(-0.59%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/06","06\/07","06\/11","06\/12","06\/13"]},"cy":{"o":["54.500","53.487","52.475","51.463","50.450"]},"cyrate":{"o":["-0.73%","-2.41%","-4.08%","-5.76%","-7.43%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.500","rise":"0","time":"09:35","volumn":"509.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-0.83%","time":"09:40","volumn":"234.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.10%","time":"09:45","volumn":"134.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-1.47%","time":"09:50","volumn":"165.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-0.92%","time":"09:55","volumn":"172.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.19%","time":"10:00","volumn":"68.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-1.56%","time":"10:05","volumn":"65.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-1.83%","time":"10:10","volumn":"58.87\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.19%","time":"10:15","volumn":"58.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-1.28%","time":"10:20","volumn":"55.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-0.92%","time":"10:25","volumn":"45.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-1.56%","time":"10:30","volumn":"70.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.19%","time":"10:35","volumn":"41.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.01%","time":"10:40","volumn":"34.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.100","rise":"-0.73%","time":"10:45","volumn":"44.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-0.83%","time":"10:50","volumn":"54.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.19%","time":"10:55","volumn":"39.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.19%","time":"11:00","volumn":"29.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.01%","time":"11:05","volumn":"35.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.19%","time":"11:10","volumn":"24.48\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-1.38%","time":"11:15","volumn":"58.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-1.47%","time":"11:20","volumn":"28.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-1.56%","time":"11:25","volumn":"26.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-1.28%","time":"11:30","volumn":"18.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.10%","time":"11:35","volumn":"29.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-1.28%","time":"11:40","volumn":"12.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.10%","time":"11:45","volumn":"11.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-0.92%","time":"11:50","volumn":"19.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-1.01%","time":"11:55","volumn":"11.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-1.28%","time":"12:00","volumn":"17.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-1.38%","time":"13:05","volumn":"73.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.10%","time":"13:10","volumn":"16.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-1.47%","time":"13:15","volumn":"31.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-1.28%","time":"13:20","volumn":"22.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-1.56%","time":"13:25","volumn":"31.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-1.56%","time":"13:30","volumn":"27.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-1.74%","time":"13:35","volumn":"48.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-1.83%","time":"13:40","volumn":"75.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.11%","time":"13:45","volumn":"47.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-1.93%","time":"13:50","volumn":"21.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-1.83%","time":"13:55","volumn":"39.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-1.93%","time":"14:00","volumn":"19.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-1.93%","time":"14:05","volumn":"32.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-1.93%","time":"14:10","volumn":"17.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-1.65%","time":"14:15","volumn":"55.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-1.74%","time":"14:20","volumn":"24.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-1.93%","time":"14:25","volumn":"21.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-2.20%","time":"14:30","volumn":"78.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-2.11%","time":"14:35","volumn":"21.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.02%","time":"14:40","volumn":"18.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.02%","time":"14:45","volumn":"29.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.250","rise":"-2.29%","time":"14:50","volumn":"73.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-2.02%","time":"14:55","volumn":"57.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-1.83%","time":"15:00","volumn":"23.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-1.83%","time":"15:05","volumn":"34.31\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-1.74%","time":"15:10","volumn":"29.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-1.74%","time":"15:15","volumn":"26.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-1.56%","time":"15:20","volumn":"48.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.10%","time":"15:25","volumn":"92.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-1.38%","time":"15:30","volumn":"22.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-1.28%","time":"15:35","volumn":"44.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-1.19%","time":"15:40","volumn":"35.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-1.28%","time":"15:45","volumn":"74.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-1.28%","time":"15:50","volumn":"37.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-1.10%","time":"15:55","volumn":"51.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-0.83%","time":"16:00","volumn":"161.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-2.02%","time":"09:35","volumn":"194.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.150","rise":"-2.48%","time":"09:40","volumn":"100.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.150","rise":"-2.48%","time":"09:45","volumn":"57.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.050","rise":"-2.66%","time":"09:50","volumn":"118.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.250","rise":"-2.29%","time":"09:55","volumn":"56.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.100","rise":"-2.57%","time":"10:00","volumn":"49.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.150","rise":"-2.48%","time":"10:05","volumn":"57.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.900","rise":"-2.94%","time":"10:10","volumn":"103.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.000","rise":"-2.75%","time":"10:15","volumn":"51.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.800","rise":"-3.12%","time":"10:20","volumn":"165.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.950","rise":"-2.84%","time":"10:25","volumn":"30.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.900","rise":"-2.94%","time":"10:30","volumn":"34.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.350","rise":"-3.94%","time":"10:35","volumn":"108.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-3.67%","time":"10:40","volumn":"106.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.650","rise":"-3.39%","time":"10:45","volumn":"58.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.550","rise":"-3.58%","time":"10:50","volumn":"35.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.600","rise":"-3.49%","time":"10:55","volumn":"22.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.250","rise":"-4.13%","time":"11:00","volumn":"76.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.250","rise":"-4.13%","time":"11:05","volumn":"60.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.250","rise":"-4.13%","time":"11:10","volumn":"157.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.050","rise":"-4.50%","time":"11:15","volumn":"44.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-4.40%","time":"11:20","volumn":"29.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-4.22%","time":"11:25","volumn":"39.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-4.31%","time":"11:30","volumn":"26.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-4.22%","time":"11:35","volumn":"21.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-4.40%","time":"11:40","volumn":"21.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-4.22%","time":"11:45","volumn":"14.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-4.31%","time":"11:50","volumn":"17.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-4.22%","time":"11:55","volumn":"20.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-4.22%","time":"12:00","volumn":"17.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-4.40%","time":"13:05","volumn":"34.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-4.22%","time":"13:10","volumn":"45.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-4.31%","time":"13:15","volumn":"38.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-4.31%","time":"13:20","volumn":"33.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-4.22%","time":"13:25","volumn":"16.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-4.31%","time":"13:30","volumn":"14.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-4.40%","time":"13:35","volumn":"25.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-4.40%","time":"13:40","volumn":"21.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-4.22%","time":"13:45","volumn":"23.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-4.68%","time":"13:50","volumn":"103.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-4.40%","time":"13:55","volumn":"41.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-4.31%","time":"14:00","volumn":"56.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-4.31%","time":"14:05","volumn":"32.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-4.22%","time":"14:10","volumn":"21.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.250","rise":"-4.13%","time":"14:15","volumn":"21.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-4.31%","time":"14:20","volumn":"41.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.050","rise":"-4.50%","time":"14:25","volumn":"27.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-4.31%","time":"14:30","volumn":"33.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-4.68%","time":"14:35","volumn":"42.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.000","rise":"-4.59%","time":"14:40","volumn":"31.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.000","rise":"-4.59%","time":"14:45","volumn":"38.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-4.40%","time":"14:50","volumn":"40.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.050","rise":"-4.50%","time":"14:55","volumn":"30.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.900","rise":"-4.77%","time":"15:00","volumn":"25.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-4.68%","time":"15:05","volumn":"33.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-4.68%","time":"15:10","volumn":"34.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.050","rise":"-4.50%","time":"15:15","volumn":"34.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.000","rise":"-4.59%","time":"15:20","volumn":"25.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.000","rise":"-4.59%","time":"15:25","volumn":"36.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-4.68%","time":"15:30","volumn":"36.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-4.68%","time":"15:35","volumn":"43.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.850","rise":"-4.86%","time":"15:40","volumn":"30.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.900","rise":"-4.77%","time":"15:45","volumn":"40.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.900","rise":"-4.77%","time":"15:50","volumn":"132.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.700","rise":"-5.14%","time":"15:55","volumn":"77.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-4.04%","time":"16:00","volumn":"1203.25\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-6.15%","time":"09:35","volumn":"720.56\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-5.60%","time":"09:40","volumn":"138.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.95%","time":"09:45","volumn":"156.91\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-5.60%","time":"09:50","volumn":"86.41\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-5.69%","time":"09:55","volumn":"59.76\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-5.23%","time":"10:00","volumn":"45.94\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-5.69%","time":"10:05","volumn":"48.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-5.96%","time":"10:10","volumn":"51.57\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.500","rise":"-5.50%","time":"10:15","volumn":"41.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-5.69%","time":"10:20","volumn":"31.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-6.15%","time":"10:25","volumn":"44.99\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-6.15%","time":"10:30","volumn":"30.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-6.15%","time":"10:35","volumn":"75.14\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.100","rise":"-6.24%","time":"10:40","volumn":"30.39\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-6.06%","time":"10:45","volumn":"33.07\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.100","rise":"-6.24%","time":"10:50","volumn":"46.80\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"50.900","rise":"-6.61%","time":"10:55","volumn":"64.61\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-5.96%","time":"11:00","volumn":"99.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-5.96%","time":"11:05","volumn":"38.24\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-5.96%","time":"11:10","volumn":"49.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.100","rise":"-6.24%","time":"11:15","volumn":"39.85\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-6.06%","time":"11:20","volumn":"34.38\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-5.96%","time":"11:25","volumn":"55.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-6.06%","time":"11:30","volumn":"20.13\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-6.06%","time":"11:35","volumn":"44.28\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-6.06%","time":"11:40","volumn":"24.06\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-5.60%","time":"11:45","volumn":"35.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.87%","time":"11:50","volumn":"11.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.87%","time":"11:55","volumn":"14.17\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-5.78%","time":"12:00","volumn":"13.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-5.60%","time":"13:05","volumn":"29.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.87%","time":"13:10","volumn":"40.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-5.96%","time":"13:15","volumn":"39.64\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-5.96%","time":"13:20","volumn":"17.09\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-5.96%","time":"13:25","volumn":"28.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-6.15%","time":"13:30","volumn":"29.06\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-6.06%","time":"13:35","volumn":"26.47\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.050","rise":"-6.33%","time":"13:40","volumn":"110.94\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-6.06%","time":"13:45","volumn":"68.66\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-5.78%","time":"13:50","volumn":"35.77\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-5.78%","time":"13:55","volumn":"29.48\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-5.78%","time":"14:00","volumn":"30.99\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-5.69%","time":"14:05","volumn":"33.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.550","rise":"-5.41%","time":"14:10","volumn":"32.95\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.600","rise":"-5.32%","time":"14:15","volumn":"40.65\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.700","rise":"-5.14%","time":"14:20","volumn":"59.30\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.95%","time":"14:25","volumn":"38.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-5.23%","time":"14:30","volumn":"46.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.550","rise":"-5.41%","time":"14:35","volumn":"44.28\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.550","rise":"-5.41%","time":"14:40","volumn":"26.45\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-5.60%","time":"14:45","volumn":"45.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.550","rise":"-5.41%","time":"14:50","volumn":"27.38\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.500","rise":"-5.50%","time":"14:55","volumn":"56.24\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-5.60%","time":"15:00","volumn":"31.21\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-5.60%","time":"15:05","volumn":"28.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-5.69%","time":"15:10","volumn":"27.99\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-5.78%","time":"15:15","volumn":"11.78\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-5.78%","time":"15:20","volumn":"21.59\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-5.78%","time":"15:25","volumn":"23.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-5.69%","time":"15:30","volumn":"47.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-5.69%","time":"15:35","volumn":"33.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-5.78%","time":"15:40","volumn":"49.56\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-5.69%","time":"15:45","volumn":"42.53\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-5.69%","time":"15:50","volumn":"69.88\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.500","rise":"-5.50%","time":"15:55","volumn":"48.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-5.23%","time":"16:00","volumn":"237.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"-4.31%","time":"09:35","volumn":"382.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-4.59%","time":"09:40","volumn":"99.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.850","rise":"-4.86%","time":"09:45","volumn":"65.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.750","rise":"-5.05%","time":"09:50","volumn":"59.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-4.59%","time":"09:55","volumn":"48.06\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"-4.13%","time":"10:00","volumn":"93.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"-4.40%","time":"10:05","volumn":"58.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"-4.50%","time":"10:10","volumn":"30.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"-4.77%","time":"10:15","volumn":"42.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-4.59%","time":"10:20","volumn":"27.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.850","rise":"-4.86%","time":"10:25","volumn":"34.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-4.59%","time":"10:30","volumn":"26.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"-4.40%","time":"10:35","volumn":"27.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"-4.31%","time":"10:40","volumn":"49.43\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"-4.04%","time":"10:45","volumn":"33.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"-4.04%","time":"10:50","volumn":"33.33\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"-3.76%","time":"10:55","volumn":"56.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"-3.94%","time":"11:00","volumn":"34.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"-3.58%","time":"11:05","volumn":"32.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"-4.31%","time":"11:10","volumn":"51.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-4.59%","time":"11:15","volumn":"38.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"-4.31%","time":"11:20","volumn":"20.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"-4.31%","time":"11:25","volumn":"20.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"-4.31%","time":"11:30","volumn":"10.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"-4.50%","time":"11:35","volumn":"8.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"-4.22%","time":"11:40","volumn":"12.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"-4.31%","time":"11:45","volumn":"5.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"-4.13%","time":"11:50","volumn":"10.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"-4.13%","time":"11:55","volumn":"9.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"-4.04%","time":"12:00","volumn":"17.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"-3.85%","time":"13:05","volumn":"33.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"-3.76%","time":"13:10","volumn":"24.95\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"-3.85%","time":"13:15","volumn":"22.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"-3.67%","time":"13:20","volumn":"13.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"-3.85%","time":"13:25","volumn":"15.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"-3.58%","time":"13:30","volumn":"16.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"-3.39%","time":"13:35","volumn":"30.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"-3.76%","time":"13:40","volumn":"25.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"-3.39%","time":"13:45","volumn":"25.79\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"-3.39%","time":"13:50","volumn":"13.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"-3.30%","time":"13:55","volumn":"82.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"-3.30%","time":"14:00","volumn":"15.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"-3.30%","time":"14:05","volumn":"51.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"-3.30%","time":"14:10","volumn":"4.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"-3.30%","time":"14:15","volumn":"28.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"-3.49%","time":"14:20","volumn":"29.66\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"-3.67%","time":"14:25","volumn":"23.79\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"-3.58%","time":"14:30","volumn":"10.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"-3.58%","time":"14:35","volumn":"21.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"-3.49%","time":"14:40","volumn":"16.63\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"-3.30%","time":"14:45","volumn":"36.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"-3.49%","time":"14:50","volumn":"25.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"-3.58%","time":"14:55","volumn":"21.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"-3.85%","time":"15:00","volumn":"40.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"-3.94%","time":"15:05","volumn":"12.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"-4.04%","time":"15:10","volumn":"66.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"-4.04%","time":"15:15","volumn":"94.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"-4.13%","time":"15:20","volumn":"15.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"-4.04%","time":"15:25","volumn":"35.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"-4.50%","time":"15:30","volumn":"50.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"-4.40%","time":"15:35","volumn":"20.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-4.59%","time":"15:40","volumn":"22.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-4.59%","time":"15:45","volumn":"69.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"-4.77%","time":"15:50","volumn":"34.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"-4.68%","time":"15:55","volumn":"72.78\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-4.59%","time":"16:00","volumn":"174.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"52.100","rise":"-4.40%","time":"09:35","volumn":"214.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"52.000","rise":"-4.59%","time":"09:40","volumn":"64.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.750","rise":"-5.05%","time":"09:45","volumn":"52.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.700","rise":"-5.14%","time":"09:50","volumn":"64.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.450","rise":"-5.60%","time":"09:55","volumn":"81.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"10:00","volumn":"119.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.200","rise":"-6.06%","time":"10:05","volumn":"120.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.100","rise":"-6.24%","time":"10:10","volumn":"40.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"10:15","volumn":"103.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.800","rise":"-6.79%","time":"10:20","volumn":"56.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.650","rise":"-7.06%","time":"10:25","volumn":"57.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.450","rise":"-7.43%","time":"10:30","volumn":"95.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.550","rise":"-7.25%","time":"10:35","volumn":"48.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.700","rise":"-6.97%","time":"10:40","volumn":"36.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.800","rise":"-6.79%","time":"10:45","volumn":"46.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.750","rise":"-6.88%","time":"10:50","volumn":"18.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.850","rise":"-6.70%","time":"10:55","volumn":"38.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.850","rise":"-6.70%","time":"11:00","volumn":"12.10\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.800","rise":"-6.79%","time":"11:05","volumn":"17.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.750","rise":"-6.88%","time":"11:10","volumn":"25.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.800","rise":"-6.79%","time":"11:15","volumn":"19.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.700","rise":"-6.97%","time":"11:20","volumn":"17.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.750","rise":"-6.88%","time":"11:25","volumn":"20.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.850","rise":"-6.70%","time":"11:30","volumn":"8.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"11:35","volumn":"54.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.850","rise":"-6.70%","time":"11:40","volumn":"7.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.050","rise":"-6.33%","time":"11:45","volumn":"14.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.050","rise":"-6.33%","time":"11:50","volumn":"10.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.000","rise":"-6.42%","time":"11:55","volumn":"5.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"12:00","volumn":"11.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.900","rise":"-6.61%","time":"13:05","volumn":"32.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.850","rise":"-6.70%","time":"13:10","volumn":"35.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"13:15","volumn":"32.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.900","rise":"-6.61%","time":"13:20","volumn":"15.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.900","rise":"-6.61%","time":"13:25","volumn":"16.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.000","rise":"-6.42%","time":"13:30","volumn":"31.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"13:35","volumn":"12.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.900","rise":"-6.61%","time":"13:40","volumn":"34.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"13:45","volumn":"33.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"13:50","volumn":"26.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"13:55","volumn":"13.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.850","rise":"-6.70%","time":"14:00","volumn":"46.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.600","rise":"-7.16%","time":"14:05","volumn":"37.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.600","rise":"-7.16%","time":"14:10","volumn":"24.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.500","rise":"-7.34%","time":"14:15","volumn":"73.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.650","rise":"-7.06%","time":"14:20","volumn":"38.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.800","rise":"-6.79%","time":"14:25","volumn":"23.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.800","rise":"-6.79%","time":"14:30","volumn":"23.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.900","rise":"-6.61%","time":"14:35","volumn":"28.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.950","rise":"-6.51%","time":"14:40","volumn":"17.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.900","rise":"-6.61%","time":"14:45","volumn":"12.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.850","rise":"-6.70%","time":"14:50","volumn":"17.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"50.850","rise":"-6.70%","time":"14:55","volumn":"12.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.000","rise":"-6.42%","time":"15:00","volumn":"25.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.050","rise":"-6.33%","time":"15:05","volumn":"44.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.150","rise":"-6.15%","time":"15:10","volumn":"35.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.150","rise":"-6.15%","time":"15:15","volumn":"26.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.200","rise":"-6.06%","time":"15:20","volumn":"16.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.200","rise":"-6.06%","time":"15:25","volumn":"52.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.200","rise":"-6.06%","time":"15:30","volumn":"25.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.150","rise":"-6.15%","time":"15:35","volumn":"29.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.200","rise":"-6.06%","time":"15:40","volumn":"35.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.200","rise":"-6.06%","time":"15:45","volumn":"42.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.350","rise":"-5.78%","time":"15:50","volumn":"55.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.300","rise":"-5.87%","time":"15:55","volumn":"80.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-5.96%","time":"16:00","volumn":"210.71\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17941.78","ratio":"-0.94%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3892.72","ratio":"0.19%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6374.66","ratio":"-0.73%"}],"marketCapitalization":"2211.23\u4ebf","maxPrice":"51.150","minPrice":"50.200","monthlyTendency":{"cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["59.150","57.175","55.200","53.225","51.250"]},"cyrate":{"o":["1.72%","-1.68%","-5.07%","-8.47%","-11.87%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"0","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"1.72%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-2.15%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"0.00%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.72%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.58%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-2.24%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-2.75%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.16%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-4.39%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-4.64%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-3.53%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-4.13%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-5.59%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-7.05%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-10.06%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-11.18%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-10.58%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-11.87%","time":"06\/13","volumn":"2801.98\u4e07"}],"points":"20"},"open":"51.150","priceChangeRatio":"-0.59%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b-W","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["51.150","50.925","50.700","50.475","50.250"]},"cyrate":{"o":["-0.20%","-0.63%","-1.07%","-1.51%","-1.95%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.150","rise":"-0.20%","time":"09:30","volumn":"19.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"09:31","volumn":"57.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"09:32","volumn":"75.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"09:33","volumn":"92.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"09:34","volumn":"103.23\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"09:35","volumn":"117.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"09:36","volumn":"134.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"09:37","volumn":"146.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"09:38","volumn":"159.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"09:39","volumn":"170.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"09:40","volumn":"186.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"09:41","volumn":"194.38\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"09:42","volumn":"204.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"09:43","volumn":"212.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"09:44","volumn":"225.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.300","rise":"-1.85%","time":"09:45","volumn":"241.33\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"09:46","volumn":"259.32\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"09:47","volumn":"264.43\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"09:48","volumn":"280.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"09:49","volumn":"291.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"09:50","volumn":"293.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"09:51","volumn":"301.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"09:52","volumn":"306.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"09:53","volumn":"332.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.150","rise":"-0.20%","time":"09:54","volumn":"350.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"09:55","volumn":"368.41\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"09:56","volumn":"372.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"09:57","volumn":"386.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"09:58","volumn":"389.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"09:59","volumn":"396.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"10:00","volumn":"401.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"10:01","volumn":"406.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"10:02","volumn":"415.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"10:03","volumn":"416.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"10:04","volumn":"422.38\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"10:05","volumn":"423.81\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"10:06","volumn":"424.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"10:07","volumn":"432.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"10:08","volumn":"438.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"10:09","volumn":"443.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"10:10","volumn":"445.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"10:11","volumn":"448.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"10:12","volumn":"457.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"10:13","volumn":"459.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"10:14","volumn":"462.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"10:15","volumn":"467.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"10:16","volumn":"474.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"10:17","volumn":"477.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"10:18","volumn":"495.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"10:19","volumn":"497.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"10:20","volumn":"506.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"10:21","volumn":"518.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"10:22","volumn":"532.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"10:23","volumn":"533.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"10:24","volumn":"555.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"10:25","volumn":"559.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"10:26","volumn":"568.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"10:27","volumn":"570.77\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"10:28","volumn":"605.77\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"10:29","volumn":"619.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"10:30","volumn":"627.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"10:31","volumn":"633.83\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"10:32","volumn":"648.64\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"10:33","volumn":"656.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"10:34","volumn":"657.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"10:35","volumn":"659.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.300","rise":"-1.85%","time":"10:36","volumn":"677.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.250","rise":"-1.95%","time":"10:37","volumn":"718.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.250","rise":"-1.95%","time":"10:38","volumn":"735.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.300","rise":"-1.85%","time":"10:39","volumn":"750.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"10:40","volumn":"756.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"10:41","volumn":"767.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"10:42","volumn":"781.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"10:43","volumn":"812.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"10:44","volumn":"828.61\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"10:45","volumn":"830.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"10:46","volumn":"833.58\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"10:47","volumn":"834.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"10:48","volumn":"835.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"10:49","volumn":"848.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"10:50","volumn":"858.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"10:51","volumn":"859.41\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"10:52","volumn":"860.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"10:53","volumn":"877.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"10:54","volumn":"877.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"10:55","volumn":"891.77\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"10:56","volumn":"899.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"10:57","volumn":"913.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"10:58","volumn":"913.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"10:59","volumn":"914.77\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:00","volumn":"940.53\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"11:01","volumn":"942.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"11:02","volumn":"942.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"11:03","volumn":"963.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"11:04","volumn":"963.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"11:05","volumn":"967.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"11:06","volumn":"968.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"11:07","volumn":"979.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"11:08","volumn":"980.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"11:09","volumn":"992.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"11:10","volumn":"993.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"11:11","volumn":"996.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"11:12","volumn":"998.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"11:13","volumn":"1012.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"11:14","volumn":"1019.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"11:15","volumn":"1020.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"11:16","volumn":"1023.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"11:17","volumn":"1032.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"11:18","volumn":"1043.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"11:19","volumn":"1045.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"11:20","volumn":"1048.56\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"11:21","volumn":"1059.47\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"11:22","volumn":"1060.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"11:23","volumn":"1072.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"11:24","volumn":"1082.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"11:25","volumn":"1083.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"11:26","volumn":"1087.40\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"11:27","volumn":"1097.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"11:28","volumn":"1117.40\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"11:29","volumn":"1118.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:30","volumn":"1130.38\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:31","volumn":"1143.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"11:32","volumn":"1152.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"11:33","volumn":"1165.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"11:34","volumn":"1181.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.300","rise":"-1.85%","time":"11:35","volumn":"1184.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.300","rise":"-1.85%","time":"11:36","volumn":"1187.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.300","rise":"-1.85%","time":"11:37","volumn":"1191.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.300","rise":"-1.85%","time":"11:38","volumn":"1195.75\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.250","rise":"-1.95%","time":"11:39","volumn":"1205.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.250","rise":"-1.95%","time":"11:40","volumn":"1219.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.250","rise":"-1.95%","time":"11:41","volumn":"1226.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.250","rise":"-1.95%","time":"11:42","volumn":"1238.29\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"11:43","volumn":"1242.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.350","rise":"-1.76%","time":"11:44","volumn":"1252.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"11:45","volumn":"1252.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"11:46","volumn":"1254.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"11:47","volumn":"1255.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.400","rise":"-1.66%","time":"11:48","volumn":"1263.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:49","volumn":"1263.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:50","volumn":"1266.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:51","volumn":"1267.73\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:52","volumn":"1268.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"11:53","volumn":"1272.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"11:54","volumn":"1278.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"11:55","volumn":"1278.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"11:56","volumn":"1288.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:57","volumn":"1288.91\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:58","volumn":"1289.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"11:59","volumn":"1293.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"12:00","volumn":"1293.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:01","volumn":"1320.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"13:02","volumn":"1327.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:03","volumn":"1337.71\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"13:04","volumn":"1337.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"13:05","volumn":"1341.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"13:06","volumn":"1343.61\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"13:07","volumn":"1350.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:08","volumn":"1351.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"13:09","volumn":"1365.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"13:10","volumn":"1366.58\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:11","volumn":"1366.99\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"13:12","volumn":"1369.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"13:13","volumn":"1372.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"13:14","volumn":"1375.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"13:15","volumn":"1380.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.500","rise":"-1.46%","time":"13:16","volumn":"1388.73\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"13:17","volumn":"1389.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:18","volumn":"1404.40\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.450","rise":"-1.56%","time":"13:19","volumn":"1407.53\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:20","volumn":"1415.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"13:21","volumn":"1426.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:22","volumn":"1427.81\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:23","volumn":"1429.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:24","volumn":"1430.47\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"13:25","volumn":"1441.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"13:26","volumn":"1442.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"13:27","volumn":"1444.61\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"13:28","volumn":"1445.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"13:29","volumn":"1453.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:30","volumn":"1469.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"13:31","volumn":"1470.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:32","volumn":"1488.38\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"13:33","volumn":"1494.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.550","rise":"-1.37%","time":"13:34","volumn":"1496.53\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"13:35","volumn":"1500.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.600","rise":"-1.27%","time":"13:36","volumn":"1500.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"13:37","volumn":"1509.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"13:38","volumn":"1510.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"13:39","volumn":"1521.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"13:40","volumn":"1522.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"13:41","volumn":"1533.33\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"13:42","volumn":"1540.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"13:43","volumn":"1548.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"13:44","volumn":"1552.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"13:45","volumn":"1561.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"13:46","volumn":"1572.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"13:47","volumn":"1576.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"13:48","volumn":"1588.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"13:49","volumn":"1607.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"13:50","volumn":"1620.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"13:51","volumn":"1622.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"13:52","volumn":"1630.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"13:53","volumn":"1639.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"13:54","volumn":"1639.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"13:55","volumn":"1642.73\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"13:56","volumn":"1654.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"13:57","volumn":"1664.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"13:58","volumn":"1668.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"13:59","volumn":"1685.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"14:00","volumn":"1687.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"14:01","volumn":"1695.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"14:02","volumn":"1706.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"14:03","volumn":"1716.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"14:04","volumn":"1728.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"14:05","volumn":"1729.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"14:06","volumn":"1732.61\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"14:07","volumn":"1734.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"14:08","volumn":"1782.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"14:09","volumn":"1788.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"14:10","volumn":"1789.41\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:11","volumn":"1795.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:12","volumn":"1795.61\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:13","volumn":"1816.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"14:14","volumn":"1818.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"14:15","volumn":"1818.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"14:16","volumn":"1824.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"14:17","volumn":"1842.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"14:18","volumn":"1842.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"14:19","volumn":"1846.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:20","volumn":"1866.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"14:21","volumn":"1867.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:22","volumn":"1867.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"14:23","volumn":"1870.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"14:24","volumn":"1874.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"14:25","volumn":"1899.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"14:26","volumn":"1901.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"14:27","volumn":"1902.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"14:28","volumn":"1905.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"14:29","volumn":"1906.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"14:30","volumn":"1907.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"14:31","volumn":"1916.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:32","volumn":"1920.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:33","volumn":"1923.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:34","volumn":"1925.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:35","volumn":"1926.40\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:36","volumn":"1934.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"14:37","volumn":"1941.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:38","volumn":"1953.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"14:39","volumn":"1957.29\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:40","volumn":"1964.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:41","volumn":"1964.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:42","volumn":"1966.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:43","volumn":"1984.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.700","rise":"-1.07%","time":"14:44","volumn":"1990.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.650","rise":"-1.17%","time":"14:45","volumn":"2004.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:46","volumn":"2022.64\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"14:47","volumn":"2025.91\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"14:48","volumn":"2028.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:49","volumn":"2034.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:50","volumn":"2036.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:51","volumn":"2040.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.750","rise":"-0.98%","time":"14:52","volumn":"2052.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:53","volumn":"2058.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"14:54","volumn":"2061.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"14:55","volumn":"2063.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:56","volumn":"2071.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:57","volumn":"2081.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:58","volumn":"2084.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"14:59","volumn":"2090.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:00","volumn":"2094.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:01","volumn":"2097.73\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:02","volumn":"2099.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:03","volumn":"2138.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:04","volumn":"2140.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:05","volumn":"2156.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:06","volumn":"2159.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:07","volumn":"2172.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:08","volumn":"2173.41\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"15:09","volumn":"2182.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"15:10","volumn":"2200.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:11","volumn":"2203.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:12","volumn":"2207.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:13","volumn":"2214.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:14","volumn":"2216.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:15","volumn":"2220.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:16","volumn":"2231.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:17","volumn":"2232.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:18","volumn":"2237.61\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"15:19","volumn":"2247.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:20","volumn":"2252.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:21","volumn":"2257.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"15:22","volumn":"2267.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:23","volumn":"2271.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:24","volumn":"2277.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:25","volumn":"2285.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:26","volumn":"2286.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:27","volumn":"2294.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:28","volumn":"2295.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:29","volumn":"2300.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:30","volumn":"2303.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:31","volumn":"2322.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:32","volumn":"2326.75\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"15:33","volumn":"2350.79\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"15:34","volumn":"2358.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"15:35","volumn":"2363.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"15:36","volumn":"2373.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"15:37","volumn":"2378.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.850","rise":"-0.78%","time":"15:38","volumn":"2396.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"15:39","volumn":"2396.56\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.800","rise":"-0.88%","time":"15:40","volumn":"2408.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:41","volumn":"2427.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:42","volumn":"2436.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:43","volumn":"2451.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:44","volumn":"2454.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:45","volumn":"2467.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:46","volumn":"2476.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.900","rise":"-0.68%","time":"15:47","volumn":"2480.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:48","volumn":"2499.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:49","volumn":"2512.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:50","volumn":"2534.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:51","volumn":"2542.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:52","volumn":"2553.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"51.000","rise":"-0.49%","time":"15:53","volumn":"2560.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:54","volumn":"2573.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:55","volumn":"2590.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:56","volumn":"2595.83\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:57","volumn":"2600.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:58","volumn":"2606.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"15:59","volumn":"2613.23\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-0.59%","time":"16:00","volumn":"3157.26\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b-W[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"3157.26\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/21","2024\/06\/13"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["25.96%","12.27%","-1.41%","-15.10%","-28.78%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"0","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-1.37%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-0.91%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"2.37%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"3.28%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"0.55%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-2.46%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"1.28%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.55%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"0.64%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-2.00%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-4.37%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-1.46%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-2.19%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"1.00%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"9.02%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"8.56%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"4.19%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"5.46%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"3.83%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"8.83%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"6.28%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"15.30%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"15.39%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"16.67%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"19.22%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"22.40%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"23.86%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"19.49%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"22.04%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"25.41%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"24.86%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"20.86%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"24.50%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"25.96%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"22.22%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"19.95%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"17.76%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"14.85%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"17.30%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"15.85%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"11.93%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"13.84%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"17.30%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"23.68%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"18.85%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"21.04%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"25.05%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"18.31%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"16.94%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"19.31%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"18.40%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"19.58%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"17.12%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"18.40%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"17.49%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"17.12%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"18.21%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"18.67%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"16.03%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"15.85%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"12.75%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"10.02%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"15.66%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"12.66%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"11.11%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"13.11%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"13.02%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"14.48%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"14.03%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"11.57%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"10.84%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"12.75%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"13.84%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"16.39%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"17.21%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"18.40%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"15.48%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"13.75%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"12.11%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"2.09%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"2.19%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"3.01%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-2.28%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-6.10%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-5.01%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-5.37%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-8.93%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-8.29%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-6.47%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-5.65%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-0.18%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"6.92%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"5.37%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"4.55%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"4.64%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-0.55%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"4.28%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"2.73%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"6.10%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"9.29%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"6.74%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"9.47%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"6.56%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"9.65%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"10.56%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"7.92%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"6.74%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"2.55%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"3.73%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"5.10%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"4.19%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"0.09%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-1.73%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"0.46%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-1.37%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-1.91%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-3.37%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-0.18%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-1.09%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-1.73%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"0.55%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-0.09%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-0.18%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-0.82%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-1.64%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-8.74%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-7.92%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-4.37%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-3.55%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-5.28%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-5.10%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-6.74%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-8.29%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-10.38%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-13.39%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-11.93%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-11.11%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-12.11%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-15.12%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-16.30%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-21.49%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-21.58%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-24.32%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-25.32%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-22.86%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-18.67%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-18.76%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-22.22%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-22.68%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-26.23%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-28.78%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-25.14%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-27.41%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-26.96%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-20.40%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-21.31%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-22.13%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-22.77%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-20.58%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-19.58%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-17.85%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-20.67%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-19.49%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-17.03%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-15.66%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-16.39%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-16.12%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-16.67%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-19.13%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-18.94%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-18.67%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-18.12%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-21.40%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-15.76%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-16.58%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-14.94%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-11.75%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-6.47%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-5.19%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-7.38%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-7.74%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-3.73%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-5.56%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-4.83%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-6.65%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-10.75%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-11.48%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-10.93%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-12.66%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-10.66%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-8.83%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-10.38%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-9.56%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-9.56%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-9.65%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-8.74%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-9.56%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-10.47%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-11.20%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-14.21%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-16.85%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-16.48%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-19.22%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-17.67%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-10.56%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-3.28%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-3.83%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"2.91%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"3.28%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"1.91%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"7.83%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"13.30%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"12.84%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"7.47%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"3.83%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"5.37%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"3.37%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"4.01%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"4.74%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"5.92%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"6.01%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"7.74%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"3.64%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"5.92%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"7.74%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"3.19%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"3.55%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"3.01%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"0.46%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"1.28%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"1.00%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"2.19%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"1.55%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"0.00%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-1.55%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-4.74%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-5.92%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-5.28%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-6.65%","time":"06\/13","volumn":"2801.98\u4e07"}],"points":"240"}}