{"amount":"945.95\u4e07","changeAmount":"-0.950","close":"54.350","currentPrice":"53.400","currenttime":"2024-06-07 16:00:00","e":{"@attributes":{"datetime":"2024-06-07 16:00:00","e1":"53.400","e2":"-0.950","e3":"(-1.75%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["56.100","54.525","52.950","51.375","49.800"]},"cyrate":{"o":["3.89%","0.97%","-1.94%","-4.86%","-7.78%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.000","rise":"0","time":"09:35","volumn":"5.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"53.450","rise":"-1.02%","time":"09:40","volumn":"1.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"53.700","rise":"-0.56%","time":"09:45","volumn":"1.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"53.650","rise":"-0.65%","time":"09:50","volumn":"1.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.700","rise":"3.15%","time":"09:55","volumn":"3.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.900","rise":"3.52%","time":"10:00","volumn":"3.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.000","rise":"3.70%","time":"10:05","volumn":"3.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.100","rise":"3.89%","time":"10:10","volumn":"1.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.750","rise":"3.24%","time":"10:15","volumn":"1.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.000","rise":"1.85%","time":"10:20","volumn":"1.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.000","rise":"1.85%","time":"10:25","volumn":"1.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.850","rise":"1.57%","time":"10:30","volumn":"9700.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.600","rise":"1.11%","time":"10:35","volumn":"6300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.800","rise":"1.48%","time":"10:40","volumn":"1.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.500","rise":"0.93%","time":"10:45","volumn":"9800.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.750","rise":"1.39%","time":"10:50","volumn":"3500.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.450","rise":"0.83%","time":"10:55","volumn":"2700.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.700","rise":"1.30%","time":"11:00","volumn":"4900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.600","rise":"1.11%","time":"11:05","volumn":"1900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.700","rise":"1.30%","time":"11:10","volumn":"900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.000","rise":"3.70%","time":"11:15","volumn":"1.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.750","rise":"3.24%","time":"11:20","volumn":"1.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.350","rise":"2.50%","time":"11:25","volumn":"3300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.000","rise":"3.70%","time":"11:30","volumn":"8100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.850","rise":"3.43%","time":"11:35","volumn":"7600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.500","rise":"2.78%","time":"11:40","volumn":"1000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.500","rise":"2.78%","time":"11:45","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.800","rise":"3.33%","time":"11:50","volumn":"3000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.850","rise":"3.43%","time":"11:55","volumn":"3300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.550","rise":"2.87%","time":"12:00","volumn":"1900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.550","rise":"2.87%","time":"13:05","volumn":"3100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.200","rise":"2.22%","time":"13:10","volumn":"1.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.500","rise":"2.78%","time":"13:15","volumn":"1.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.400","rise":"0.74%","time":"13:20","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.500","rise":"0.93%","time":"13:25","volumn":"2500.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.000","rise":"1.85%","time":"13:30","volumn":"5900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.900","rise":"1.67%","time":"13:35","volumn":"3500.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.900","rise":"1.67%","time":"13:40","volumn":"3300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.600","rise":"1.11%","time":"13:45","volumn":"2400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.800","rise":"1.48%","time":"13:50","volumn":"1500.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.500","rise":"0.93%","time":"13:55","volumn":"6600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.300","rise":"0.56%","time":"14:00","volumn":"5200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.100","rise":"0.19%","time":"14:05","volumn":"3300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.350","rise":"0.65%","time":"14:10","volumn":"1.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.150","rise":"0.28%","time":"14:15","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.200","rise":"0.37%","time":"14:20","volumn":"8100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"53.900","rise":"-0.19%","time":"14:25","volumn":"1.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.400","rise":"0.74%","time":"14:30","volumn":"5800.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.150","rise":"0.28%","time":"14:35","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"53.750","rise":"-0.46%","time":"14:40","volumn":"8800.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"53.950","rise":"-0.09%","time":"14:45","volumn":"2900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"53.650","rise":"-0.65%","time":"14:50","volumn":"4900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"53.700","rise":"-0.56%","time":"14:55","volumn":"700.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"53.950","rise":"-0.09%","time":"15:00","volumn":"3200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.750","rise":"1.39%","time":"15:05","volumn":"2.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.200","rise":"0.37%","time":"15:10","volumn":"3800.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.200","rise":"0.37%","time":"15:15","volumn":"2.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.500","rise":"0.93%","time":"15:20","volumn":"2500.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.200","rise":"0.37%","time":"15:25","volumn":"1500.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.100","rise":"0.19%","time":"15:30","volumn":"1000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.300","rise":"2.41%","time":"15:35","volumn":"2.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.000","rise":"1.85%","time":"15:40","volumn":"3400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.950","rise":"1.76%","time":"15:45","volumn":"2300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.500","rise":"2.78%","time":"15:50","volumn":"2.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.400","rise":"2.59%","time":"15:55","volumn":"5800.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.000","rise":"1.85%","time":"16:00","volumn":"1.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.400","rise":"2.59%","time":"09:35","volumn":"2.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"3.70%","time":"09:40","volumn":"1.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.500","rise":"2.78%","time":"09:45","volumn":"1.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.300","rise":"2.41%","time":"09:50","volumn":"9200.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.750","rise":"1.39%","time":"09:55","volumn":"3.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.400","rise":"0.74%","time":"10:00","volumn":"1.42\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.100","rise":"2.04%","time":"10:05","volumn":"1.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.700","rise":"1.30%","time":"10:10","volumn":"8900.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.750","rise":"1.39%","time":"10:15","volumn":"900.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.800","rise":"1.48%","time":"10:20","volumn":"9800.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.200","rise":"2.22%","time":"10:25","volumn":"7600.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.400","rise":"2.59%","time":"10:30","volumn":"5000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.500","rise":"2.78%","time":"10:35","volumn":"6300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.000","rise":"1.85%","time":"10:40","volumn":"2300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.750","rise":"1.39%","time":"10:45","volumn":"2400.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.800","rise":"1.48%","time":"10:50","volumn":"200.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.400","rise":"0.74%","time":"10:55","volumn":"2300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.650","rise":"1.20%","time":"11:00","volumn":"4000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.450","rise":"0.83%","time":"11:05","volumn":"4600.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.500","rise":"0.93%","time":"11:10","volumn":"3300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.950","rise":"-0.09%","time":"11:15","volumn":"1.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.700","rise":"-0.56%","time":"11:20","volumn":"2.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.600","rise":"-0.74%","time":"11:25","volumn":"4300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.550","rise":"-0.83%","time":"11:30","volumn":"4800.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.850","rise":"-0.28%","time":"11:35","volumn":"2200.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.550","rise":"-0.83%","time":"11:40","volumn":"2900.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.550","rise":"-0.83%","time":"11:45","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.450","rise":"-1.02%","time":"11:50","volumn":"1900.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.150","rise":"-1.57%","time":"11:55","volumn":"1.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.450","rise":"-1.02%","time":"12:00","volumn":"2500.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.700","rise":"-0.56%","time":"13:05","volumn":"3700.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.550","rise":"-0.83%","time":"13:10","volumn":"5500.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.700","rise":"-0.56%","time":"13:15","volumn":"3100.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.650","rise":"-0.65%","time":"13:20","volumn":"800.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.650","rise":"-0.65%","time":"13:25","volumn":"1300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.600","rise":"-0.74%","time":"13:30","volumn":"700.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.750","rise":"-0.46%","time":"13:35","volumn":"5200.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.300","rise":"-1.30%","time":"13:40","volumn":"1.79\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.550","rise":"-0.83%","time":"13:45","volumn":"400.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.600","rise":"-0.74%","time":"13:50","volumn":"300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.550","rise":"-0.83%","time":"13:55","volumn":"3300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.800","rise":"-0.37%","time":"14:00","volumn":"1300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.800","rise":"-0.37%","time":"14:05","volumn":"600.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.600","rise":"-0.74%","time":"14:10","volumn":"2000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.500","rise":"-0.93%","time":"14:15","volumn":"9600.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.550","rise":"-0.83%","time":"14:20","volumn":"700.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.550","rise":"-0.83%","time":"14:25","volumn":"1400.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.500","rise":"-0.93%","time":"14:30","volumn":"500.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.650","rise":"-0.65%","time":"14:35","volumn":"500.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.800","rise":"-0.37%","time":"14:40","volumn":"400.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.950","rise":"-0.09%","time":"14:45","volumn":"2300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.750","rise":"-0.46%","time":"14:50","volumn":"900.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.300","rise":"-1.30%","time":"14:55","volumn":"3800.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.400","rise":"-1.11%","time":"15:00","volumn":"7000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.200","rise":"-1.48%","time":"15:05","volumn":"5900.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"52.950","rise":"-1.94%","time":"15:10","volumn":"1.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.000","rise":"-1.85%","time":"15:15","volumn":"1900.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"52.900","rise":"-2.04%","time":"15:20","volumn":"6700.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"52.950","rise":"-1.94%","time":"15:25","volumn":"3100.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"52.950","rise":"-1.94%","time":"15:30","volumn":"5900.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.000","rise":"-1.85%","time":"15:35","volumn":"100.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.000","rise":"-1.85%","time":"15:40","volumn":"600.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.100","rise":"-1.67%","time":"15:45","volumn":"5400.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"52.900","rise":"-2.04%","time":"15:50","volumn":"3000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"53.000","rise":"-1.85%","time":"15:55","volumn":"4200.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"52.800","rise":"-2.22%","time":"16:00","volumn":"1.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"53.700","rise":"-0.56%","time":"09:35","volumn":"2.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"53.100","rise":"-1.67%","time":"09:40","volumn":"1.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.850","rise":"-2.13%","time":"09:45","volumn":"1.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.900","rise":"-3.89%","time":"09:50","volumn":"1.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.200","rise":"-3.33%","time":"09:55","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.000","rise":"-3.70%","time":"10:00","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.900","rise":"-3.89%","time":"10:05","volumn":"1.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.900","rise":"-3.89%","time":"10:10","volumn":"5700.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.150","rise":"-3.43%","time":"10:15","volumn":"7000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.000","rise":"-3.70%","time":"10:20","volumn":"3300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"10:25","volumn":"4300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.200","rise":"-3.33%","time":"10:30","volumn":"1900.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.000","rise":"-3.70%","time":"10:35","volumn":"1600.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.00%","time":"10:40","volumn":"2.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.000","rise":"-5.56%","time":"10:45","volumn":"2.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.150","rise":"-5.28%","time":"10:50","volumn":"1400.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.150","rise":"-5.28%","time":"10:55","volumn":"1600.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.00%","time":"11:00","volumn":"1300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.00%","time":"11:05","volumn":"400.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.450","rise":"-4.72%","time":"11:10","volumn":"4000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.00%","time":"11:15","volumn":"1200.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.350","rise":"-4.91%","time":"11:20","volumn":"800.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.350","rise":"-4.91%","time":"11:25","volumn":"600.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.450","rise":"-4.72%","time":"11:30","volumn":"5000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.600","rise":"-4.44%","time":"11:35","volumn":"1300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"11:40","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.950","rise":"-3.80%","time":"11:45","volumn":"1900.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"11:50","volumn":"300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.000","rise":"-3.70%","time":"11:55","volumn":"300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.900","rise":"-3.89%","time":"12:00","volumn":"2100.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"13:05","volumn":"300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"13:10","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.750","rise":"-4.17%","time":"13:15","volumn":"200.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.600","rise":"-4.44%","time":"13:20","volumn":"1000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.00%","time":"13:25","volumn":"7100.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.00%","time":"13:30","volumn":"1100.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.00%","time":"13:35","volumn":"1100.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.00%","time":"13:40","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.300","rise":"-5.00%","time":"13:45","volumn":"1000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.750","rise":"-4.17%","time":"13:50","volumn":"700.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"13:55","volumn":"100.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"14:00","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.500","rise":"-4.63%","time":"14:05","volumn":"100.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.750","rise":"-4.17%","time":"14:10","volumn":"1300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.900","rise":"-3.89%","time":"14:15","volumn":"500.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.700","rise":"-4.26%","time":"14:20","volumn":"1000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.600","rise":"-4.44%","time":"14:25","volumn":"400.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.650","rise":"-4.35%","time":"14:30","volumn":"700.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.950","rise":"-3.80%","time":"14:35","volumn":"1500.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"14:40","volumn":"2300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.900","rise":"-3.89%","time":"14:45","volumn":"1900.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.050","rise":"-3.61%","time":"14:50","volumn":"2800.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.050","rise":"-3.61%","time":"14:55","volumn":"300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.900","rise":"-3.89%","time":"15:00","volumn":"3700.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"15:05","volumn":"2500.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"15:10","volumn":"500.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.07%","time":"15:15","volumn":"600.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.850","rise":"-3.98%","time":"15:20","volumn":"500.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.850","rise":"-3.98%","time":"15:25","volumn":"100.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.850","rise":"-3.98%","time":"15:30","volumn":"2300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"51.950","rise":"-3.80%","time":"15:35","volumn":"5800.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.000","rise":"-3.70%","time":"15:40","volumn":"1000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.250","rise":"-3.24%","time":"15:45","volumn":"2600.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.400","rise":"-2.96%","time":"15:50","volumn":"2300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.600","rise":"-2.59%","time":"15:55","volumn":"2400.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.050","rise":"-3.61%","time":"16:00","volumn":"3200.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.050","rise":"-3.61%","time":"09:35","volumn":"600.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.400","rise":"-2.96%","time":"09:40","volumn":"1900.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.400","rise":"-2.96%","time":"09:45","volumn":"800.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.300","rise":"-3.15%","time":"09:50","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.300","rise":"-3.15%","time":"09:55","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.050","rise":"-3.61%","time":"10:00","volumn":"3300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.300","rise":"-3.15%","time":"10:05","volumn":"1000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.500","rise":"-2.78%","time":"10:10","volumn":"1000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.200","rise":"-3.33%","time":"10:15","volumn":"2600.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.200","rise":"-3.33%","time":"10:20","volumn":"700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.250","rise":"-3.24%","time":"10:25","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.250","rise":"-3.24%","time":"10:30","volumn":"300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.100","rise":"-3.52%","time":"10:35","volumn":"1500.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.100","rise":"-3.52%","time":"10:40","volumn":"3000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.100","rise":"-3.52%","time":"10:45","volumn":"1.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.450","rise":"-2.87%","time":"10:50","volumn":"5000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.250","rise":"-3.24%","time":"10:55","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"52.000","rise":"-3.70%","time":"11:00","volumn":"4700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.950","rise":"-3.80%","time":"11:05","volumn":"1300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.950","rise":"-3.80%","time":"11:10","volumn":"3200.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.500","rise":"-4.63%","time":"11:15","volumn":"2400.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.300","rise":"-5.00%","time":"11:20","volumn":"2300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.300","rise":"-5.00%","time":"11:25","volumn":"1400.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.100","rise":"-5.37%","time":"11:30","volumn":"6100.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.450","rise":"-4.72%","time":"11:35","volumn":"1000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.200","rise":"-5.19%","time":"11:40","volumn":"600.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.100","rise":"-5.37%","time":"11:45","volumn":"1200.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.950","rise":"-5.65%","time":"11:50","volumn":"8900.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.950","rise":"-5.65%","time":"11:55","volumn":"6500.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.950","rise":"-5.65%","time":"12:00","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.150","rise":"-5.28%","time":"13:05","volumn":"4700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.000","rise":"-5.56%","time":"13:10","volumn":"3200.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.000","rise":"-5.56%","time":"13:15","volumn":"1900.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.900","rise":"-5.74%","time":"13:20","volumn":"6300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.100","rise":"-5.37%","time":"13:25","volumn":"1800.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.950","rise":"-5.65%","time":"13:30","volumn":"1400.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.900","rise":"-5.74%","time":"13:35","volumn":"4400.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.950","rise":"-5.65%","time":"13:40","volumn":"6400.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.950","rise":"-5.65%","time":"13:45","volumn":"1300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.850","rise":"-5.83%","time":"13:50","volumn":"7900.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.950","rise":"-5.65%","time":"13:55","volumn":"1700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.950","rise":"-5.65%","time":"14:00","volumn":"800.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.950","rise":"-5.65%","time":"14:05","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.850","rise":"-5.83%","time":"14:10","volumn":"1100.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.250","rise":"-5.09%","time":"14:15","volumn":"2500.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.250","rise":"-5.09%","time":"14:20","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.100","rise":"-5.37%","time":"14:25","volumn":"2100.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.100","rise":"-5.37%","time":"14:30","volumn":"100.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"51.100","rise":"-5.37%","time":"14:35","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.900","rise":"-5.74%","time":"14:40","volumn":"700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.800","rise":"-5.93%","time":"14:45","volumn":"3300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.800","rise":"-5.93%","time":"14:50","volumn":"4700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.750","rise":"-6.02%","time":"14:55","volumn":"700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.800","rise":"-5.93%","time":"15:00","volumn":"5400.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.550","rise":"-6.39%","time":"15:05","volumn":"4000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.500","rise":"-6.48%","time":"15:10","volumn":"4500.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.650","rise":"-6.20%","time":"15:15","volumn":"700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.450","rise":"-6.57%","time":"15:20","volumn":"1900.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.350","rise":"-6.76%","time":"15:25","volumn":"4000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.500","rise":"-6.48%","time":"15:30","volumn":"6900.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.300","rise":"-6.85%","time":"15:35","volumn":"1700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.250","rise":"-6.94%","time":"15:40","volumn":"4200.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.200","rise":"-7.04%","time":"15:45","volumn":"2700.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.250","rise":"-6.94%","time":"15:50","volumn":"4900.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.250","rise":"-6.94%","time":"15:55","volumn":"4900.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.650","rise":"-6.20%","time":"16:00","volumn":"3900.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.300","rise":"-5.00%","time":"09:35","volumn":"9100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.100","rise":"-5.37%","time":"09:40","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.800","rise":"-5.93%","time":"09:45","volumn":"2200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.900","rise":"-5.74%","time":"09:50","volumn":"5200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.300","rise":"-5.00%","time":"09:55","volumn":"800.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.000","rise":"-5.56%","time":"10:00","volumn":"1700.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.900","rise":"-5.74%","time":"10:05","volumn":"3300.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.550","rise":"-6.39%","time":"10:10","volumn":"7800.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"49.950","rise":"-7.50%","time":"10:15","volumn":"8200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.000","rise":"-7.41%","time":"10:20","volumn":"1300.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.000","rise":"-7.41%","time":"10:25","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.000","rise":"-7.41%","time":"10:30","volumn":"200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"49.800","rise":"-7.78%","time":"10:35","volumn":"3000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.200","rise":"-7.04%","time":"10:40","volumn":"2500.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"49.850","rise":"-7.69%","time":"10:45","volumn":"2400.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.500","rise":"-6.48%","time":"10:50","volumn":"4000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.250","rise":"-6.94%","time":"10:55","volumn":"2100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.500","rise":"-6.48%","time":"11:00","volumn":"2400.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.100","rise":"-7.22%","time":"11:05","volumn":"100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.750","rise":"-6.02%","time":"11:10","volumn":"4500.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.000","rise":"-5.56%","time":"11:15","volumn":"5600.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.900","rise":"-5.74%","time":"11:20","volumn":"6100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.200","rise":"-5.19%","time":"11:25","volumn":"6800.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.800","rise":"-5.93%","time":"11:30","volumn":"800.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.800","rise":"-5.93%","time":"11:35","volumn":"400.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.000","rise":"-5.56%","time":"11:40","volumn":"100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.900","rise":"-5.74%","time":"11:45","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.950","rise":"-5.65%","time":"11:50","volumn":"2500.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.650","rise":"-6.20%","time":"11:55","volumn":"400.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.650","rise":"-6.20%","time":"12:00","volumn":"200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.650","rise":"-6.20%","time":"13:05","volumn":"100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.600","rise":"-6.30%","time":"13:10","volumn":"2500.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.600","rise":"-6.30%","time":"13:15","volumn":"1.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.000","rise":"-5.56%","time":"13:20","volumn":"1.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.800","rise":"-5.93%","time":"13:25","volumn":"8200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.050","rise":"-5.46%","time":"13:30","volumn":"4800.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"51.800","rise":"-4.07%","time":"13:35","volumn":"1.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"55.050","rise":"1.94%","time":"13:40","volumn":"5.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"0.00%","time":"13:45","volumn":"5.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.050","rise":"-1.76%","time":"13:50","volumn":"2.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-0.46%","time":"13:55","volumn":"8500.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-1.20%","time":"14:00","volumn":"8100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.250","rise":"-1.39%","time":"14:05","volumn":"1.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-0.74%","time":"14:10","volumn":"1.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-0.28%","time":"14:15","volumn":"3.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"0.00%","time":"14:20","volumn":"1.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-0.56%","time":"14:25","volumn":"7200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.050","rise":"-1.76%","time":"14:30","volumn":"1.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-0.19%","time":"14:35","volumn":"3.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-0.74%","time":"14:40","volumn":"6000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.100","rise":"0.19%","time":"14:45","volumn":"3.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"55.000","rise":"1.85%","time":"14:50","volumn":"4.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.300","rise":"0.56%","time":"14:55","volumn":"1.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.500","rise":"0.93%","time":"15:00","volumn":"9600.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"0.00%","time":"15:05","volumn":"6800.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"0.00%","time":"15:10","volumn":"2400.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"0.00%","time":"15:15","volumn":"6800.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-0.28%","time":"15:20","volumn":"4200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"0.00%","time":"15:25","volumn":"10000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-0.19%","time":"15:30","volumn":"7600.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.300","rise":"0.56%","time":"15:35","volumn":"1.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.300","rise":"0.56%","time":"15:40","volumn":"1.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.300","rise":"0.56%","time":"15:45","volumn":"4900.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"0.09%","time":"15:50","volumn":"6000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-0.28%","time":"15:55","volumn":"1.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.350","rise":"0.65%","time":"16:00","volumn":"3.26\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18366.95","ratio":"-0.59%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3975.68","ratio":"1.02%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6510.37","ratio":"-0.68%"}],"marketCapitalization":"248.77\u4ebf","maxPrice":"55.350","minPrice":"52.900","monthlyTendency":{"cx":{"o":["2024\/05\/09","2024\/06\/06"]},"cy":{"o":["55.000","52.950","50.900","48.850","46.800"]},"cyrate":{"o":["3.58%","-0.28%","-4.14%","-8.00%","-11.86%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.100","rise":"0","time":"05\/09","volumn":"12.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.600","rise":"-2.82%","time":"05\/10","volumn":"18.83\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"50.000","rise":"-5.84%","time":"05\/13","volumn":"17.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"50.700","rise":"-4.52%","time":"05\/14","volumn":"18.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"51.600","rise":"-2.82%","time":"05\/16","volumn":"14.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"52.000","rise":"-2.07%","time":"05\/17","volumn":"15.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"52.900","rise":"-0.38%","time":"05\/20","volumn":"41.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"51.500","rise":"-3.01%","time":"05\/21","volumn":"23.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"52.000","rise":"-2.07%","time":"05\/22","volumn":"42.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"51.800","rise":"-2.45%","time":"05\/23","volumn":"14.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.100","rise":"-7.53%","time":"05\/24","volumn":"17.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.800","rise":"-11.86%","time":"05\/27","volumn":"19.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.450","rise":"-6.87%","time":"05\/28","volumn":"26.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"47.900","rise":"-9.79%","time":"05\/29","volumn":"53.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.400","rise":"0.56%","time":"05\/30","volumn":"135.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.000","rise":"3.58%","time":"05\/31","volumn":"65.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"52.800","rise":"-0.56%","time":"06\/03","volumn":"38.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.050","rise":"-1.98%","time":"06\/04","volumn":"26.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.650","rise":"-4.61%","time":"06\/05","volumn":"18.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.350","rise":"2.35%","time":"06\/06","volumn":"66.78\u4e07"}],"points":"20"},"open":"55.350","priceChangeRatio":"-1.75%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7b2c\u56db\u8303\u5f0f","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["55.350","54.763","54.175","53.587","53.000"]},"cyrate":{"o":["1.84%","0.76%","-0.32%","-1.40%","-2.48%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.350","rise":"1.84%","time":"09:30","volumn":"700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.250","rise":"1.66%","time":"09:31","volumn":"2500.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.250","rise":"-0.18%","time":"09:32","volumn":"1.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.100","rise":"-0.46%","time":"09:33","volumn":"1.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.450","rise":"-1.66%","time":"09:34","volumn":"1.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.100","rise":"-0.46%","time":"09:35","volumn":"1.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.150","rise":"-0.37%","time":"09:36","volumn":"2.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.400","rise":"0.09%","time":"09:37","volumn":"2.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.400","rise":"0.09%","time":"09:38","volumn":"2.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.600","rise":"0.46%","time":"09:39","volumn":"2.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.550","rise":"0.37%","time":"09:40","volumn":"2.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"09:41","volumn":"2.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.000","rise":"-0.64%","time":"09:42","volumn":"3.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.400","rise":"0.09%","time":"09:43","volumn":"3.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"09:44","volumn":"3.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.600","rise":"0.46%","time":"09:45","volumn":"3.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.600","rise":"0.46%","time":"09:46","volumn":"3.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.600","rise":"0.46%","time":"09:47","volumn":"3.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.600","rise":"0.46%","time":"09:48","volumn":"3.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.600","rise":"0.46%","time":"09:49","volumn":"3.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"09:50","volumn":"3.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"09:51","volumn":"3.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.400","rise":"0.09%","time":"09:52","volumn":"3.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.500","rise":"0.28%","time":"09:53","volumn":"4.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"09:54","volumn":"4.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.500","rise":"0.28%","time":"09:55","volumn":"4.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.250","rise":"-0.18%","time":"09:56","volumn":"4.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.200","rise":"-0.28%","time":"09:57","volumn":"4.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.200","rise":"-0.28%","time":"09:58","volumn":"4.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"09:59","volumn":"4.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.600","rise":"0.46%","time":"10:00","volumn":"4.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.250","rise":"1.66%","time":"10:01","volumn":"5.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.850","rise":"0.92%","time":"10:02","volumn":"5.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"10:03","volumn":"5.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.500","rise":"0.28%","time":"10:04","volumn":"5.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.500","rise":"0.28%","time":"10:05","volumn":"5.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.500","rise":"0.28%","time":"10:06","volumn":"5.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"10:07","volumn":"5.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.200","rise":"-0.28%","time":"10:08","volumn":"5.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"10:09","volumn":"5.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.250","rise":"-0.18%","time":"10:10","volumn":"6.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.550","rise":"0.37%","time":"10:11","volumn":"6.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.600","rise":"0.46%","time":"10:12","volumn":"6.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"10:13","volumn":"6.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"10:14","volumn":"6.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"10:15","volumn":"6.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.650","rise":"0.55%","time":"10:16","volumn":"6.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.000","rise":"1.20%","time":"10:17","volumn":"6.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"55.000","rise":"1.20%","time":"10:18","volumn":"7.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.850","rise":"0.92%","time":"10:19","volumn":"7.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.700","rise":"0.64%","time":"10:20","volumn":"7.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.650","rise":"0.55%","time":"10:21","volumn":"7.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.550","rise":"0.37%","time":"10:22","volumn":"7.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.550","rise":"0.37%","time":"10:23","volumn":"7.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.550","rise":"0.37%","time":"10:24","volumn":"7.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"10:25","volumn":"7.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"10:26","volumn":"7.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"10:27","volumn":"7.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.500","rise":"0.28%","time":"10:28","volumn":"7.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.500","rise":"0.28%","time":"10:29","volumn":"7.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.500","rise":"0.28%","time":"10:30","volumn":"7.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.500","rise":"0.28%","time":"10:31","volumn":"7.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.650","rise":"0.55%","time":"10:32","volumn":"7.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"10:33","volumn":"7.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"10:34","volumn":"7.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.450","rise":"0.18%","time":"10:35","volumn":"7.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"10:36","volumn":"7.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.250","rise":"-0.18%","time":"10:37","volumn":"7.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.250","rise":"-0.18%","time":"10:38","volumn":"7.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.250","rise":"-0.18%","time":"10:39","volumn":"7.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.150","rise":"-0.37%","time":"10:40","volumn":"7.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.150","rise":"-0.37%","time":"10:41","volumn":"7.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.050","rise":"-0.55%","time":"10:42","volumn":"8.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.050","rise":"-0.55%","time":"10:43","volumn":"8.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.000","rise":"-0.64%","time":"10:44","volumn":"8.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.100","rise":"-0.46%","time":"10:45","volumn":"8.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.100","rise":"-0.46%","time":"10:46","volumn":"8.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.100","rise":"-0.46%","time":"10:47","volumn":"8.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.200","rise":"-0.28%","time":"10:48","volumn":"8.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.200","rise":"-0.28%","time":"10:49","volumn":"9.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.200","rise":"-0.28%","time":"10:50","volumn":"9.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.200","rise":"-0.28%","time":"10:51","volumn":"9.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.250","rise":"-0.18%","time":"10:52","volumn":"9.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.250","rise":"-0.18%","time":"10:53","volumn":"9.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.150","rise":"-0.37%","time":"10:54","volumn":"9.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.150","rise":"-0.37%","time":"10:55","volumn":"9.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.200","rise":"-0.28%","time":"10:56","volumn":"9.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.400","rise":"0.09%","time":"10:57","volumn":"9.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.400","rise":"0.09%","time":"10:58","volumn":"9.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.400","rise":"0.09%","time":"10:59","volumn":"9.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.400","rise":"0.09%","time":"11:00","volumn":"9.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.400","rise":"0.09%","time":"11:01","volumn":"9.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"11:02","volumn":"9.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"11:03","volumn":"9.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"11:04","volumn":"9.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"11:05","volumn":"9.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"11:06","volumn":"9.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"11:07","volumn":"9.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"11:08","volumn":"9.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"11:09","volumn":"9.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.350","rise":"0.00%","time":"11:10","volumn":"9.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"11:11","volumn":"9.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"11:12","volumn":"10.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"11:13","volumn":"10.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"11:14","volumn":"10.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"11:15","volumn":"10.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"11:16","volumn":"10.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.300","rise":"-0.09%","time":"11:17","volumn":"10.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.200","rise":"-0.28%","time":"11:18","volumn":"10.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.100","rise":"-0.46%","time":"11:19","volumn":"10.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.000","rise":"-0.64%","time":"11:20","volumn":"10.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.000","rise":"-0.64%","time":"11:21","volumn":"10.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.000","rise":"-0.64%","time":"11:22","volumn":"10.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.950","rise":"-0.74%","time":"11:23","volumn":"10.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.950","rise":"-0.74%","time":"11:24","volumn":"10.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.950","rise":"-0.74%","time":"11:25","volumn":"10.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.950","rise":"-0.74%","time":"11:26","volumn":"10.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.950","rise":"-0.74%","time":"11:27","volumn":"10.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.950","rise":"-0.74%","time":"11:28","volumn":"10.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.950","rise":"-0.74%","time":"11:29","volumn":"10.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"11:30","volumn":"10.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.550","rise":"-1.47%","time":"11:31","volumn":"10.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.000","rise":"-2.48%","time":"11:32","volumn":"11.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.200","rise":"-2.12%","time":"11:33","volumn":"12.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"11:34","volumn":"12.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:35","volumn":"12.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:36","volumn":"12.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:37","volumn":"12.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:38","volumn":"12.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:39","volumn":"12.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:40","volumn":"12.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:41","volumn":"12.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"11:42","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"11:43","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"11:44","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"11:45","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"11:46","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"11:47","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"11:48","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"11:49","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.550","rise":"-1.47%","time":"11:50","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.550","rise":"-1.47%","time":"11:51","volumn":"12.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:52","volumn":"12.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:53","volumn":"12.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"11:54","volumn":"12.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"11:55","volumn":"12.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"11:56","volumn":"12.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"11:57","volumn":"12.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"11:58","volumn":"12.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"11:59","volumn":"12.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"12:00","volumn":"12.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"13:01","volumn":"12.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"13:02","volumn":"12.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"13:03","volumn":"12.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"13:04","volumn":"12.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.550","rise":"-1.47%","time":"13:05","volumn":"12.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.550","rise":"-1.47%","time":"13:06","volumn":"12.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.200","rise":"-2.12%","time":"13:07","volumn":"13.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.000","rise":"-2.48%","time":"13:08","volumn":"13.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.150","rise":"-2.21%","time":"13:09","volumn":"13.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.200","rise":"-2.12%","time":"13:10","volumn":"13.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.200","rise":"-2.12%","time":"13:11","volumn":"13.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.250","rise":"-2.02%","time":"13:12","volumn":"13.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.450","rise":"-1.66%","time":"13:13","volumn":"13.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.550","rise":"-1.47%","time":"13:14","volumn":"13.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"13:15","volumn":"13.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"13:16","volumn":"13.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"13:17","volumn":"13.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.000","rise":"-0.64%","time":"13:18","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"54.000","rise":"-0.64%","time":"13:19","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:20","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:21","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:22","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:23","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:24","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:25","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:26","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:27","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:28","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:29","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"13:30","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.750","rise":"-1.10%","time":"13:31","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.750","rise":"-1.10%","time":"13:32","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.750","rise":"-1.10%","time":"13:33","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"13:34","volumn":"13.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"13:35","volumn":"13.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.350","rise":"-1.84%","time":"13:36","volumn":"13.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"13:37","volumn":"13.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"13:38","volumn":"13.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"13:39","volumn":"13.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"13:40","volumn":"13.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"13:41","volumn":"13.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"13:42","volumn":"13.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"13:43","volumn":"13.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"13:44","volumn":"13.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"13:45","volumn":"13.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.350","rise":"-1.84%","time":"13:46","volumn":"13.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"13:47","volumn":"14.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"13:48","volumn":"14.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"13:49","volumn":"14.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"13:50","volumn":"14.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"13:51","volumn":"14.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"13:52","volumn":"14.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"13:53","volumn":"14.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"13:54","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"13:55","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"13:56","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"13:57","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"13:58","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"13:59","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:00","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:01","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:02","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:03","volumn":"14.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:04","volumn":"14.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:05","volumn":"14.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"14:06","volumn":"14.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"14:07","volumn":"14.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.250","rise":"-2.02%","time":"14:08","volumn":"14.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.350","rise":"-1.84%","time":"14:09","volumn":"14.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.350","rise":"-1.84%","time":"14:10","volumn":"14.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.350","rise":"-1.84%","time":"14:11","volumn":"14.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.350","rise":"-1.84%","time":"14:12","volumn":"14.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.350","rise":"-1.84%","time":"14:13","volumn":"14.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.550","rise":"-1.47%","time":"14:14","volumn":"14.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.900","rise":"-0.83%","time":"14:15","volumn":"14.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.850","rise":"-0.92%","time":"14:16","volumn":"14.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.850","rise":"-0.92%","time":"14:17","volumn":"14.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.850","rise":"-0.92%","time":"14:18","volumn":"14.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.850","rise":"-0.92%","time":"14:19","volumn":"14.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:20","volumn":"14.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:21","volumn":"14.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:22","volumn":"14.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:23","volumn":"14.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"14:24","volumn":"14.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"14:25","volumn":"14.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"14:26","volumn":"14.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"14:27","volumn":"14.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.250","rise":"-2.02%","time":"14:28","volumn":"14.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.250","rise":"-2.02%","time":"14:29","volumn":"15.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.250","rise":"-2.02%","time":"14:30","volumn":"15.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:31","volumn":"15.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:32","volumn":"15.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:33","volumn":"15.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:34","volumn":"15.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:35","volumn":"15.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"14:36","volumn":"15.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.650","rise":"-1.29%","time":"14:37","volumn":"15.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.650","rise":"-1.29%","time":"14:38","volumn":"15.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.650","rise":"-1.29%","time":"14:39","volumn":"15.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.650","rise":"-1.29%","time":"14:40","volumn":"15.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:41","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:42","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:43","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:44","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:45","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:46","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:47","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:48","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"14:49","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:50","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:51","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:52","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:53","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:54","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:55","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:56","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:57","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:58","volumn":"15.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"14:59","volumn":"15.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"15:00","volumn":"15.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"15:01","volumn":"15.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"15:02","volumn":"15.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"15:03","volumn":"15.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"15:04","volumn":"15.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.800","rise":"-1.01%","time":"15:05","volumn":"15.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"15:06","volumn":"15.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"15:07","volumn":"15.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"15:08","volumn":"15.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:09","volumn":"15.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:10","volumn":"15.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:11","volumn":"15.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:12","volumn":"15.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:13","volumn":"15.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:14","volumn":"15.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.450","rise":"-1.66%","time":"15:15","volumn":"15.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.450","rise":"-1.66%","time":"15:16","volumn":"15.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.450","rise":"-1.66%","time":"15:17","volumn":"15.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:18","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:19","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:20","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:21","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:22","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:23","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:24","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:25","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:26","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:27","volumn":"16.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:28","volumn":"16.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:29","volumn":"16.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:30","volumn":"16.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:31","volumn":"16.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:32","volumn":"16.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:33","volumn":"16.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:34","volumn":"16.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:35","volumn":"16.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:36","volumn":"16.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:37","volumn":"16.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:38","volumn":"16.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:39","volumn":"16.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:40","volumn":"16.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:41","volumn":"16.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:42","volumn":"16.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:43","volumn":"16.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:44","volumn":"16.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:45","volumn":"16.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.650","rise":"-1.29%","time":"15:46","volumn":"16.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.650","rise":"-1.29%","time":"15:47","volumn":"16.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.650","rise":"-1.29%","time":"15:48","volumn":"16.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:49","volumn":"17.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:50","volumn":"17.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:51","volumn":"17.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:52","volumn":"17.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:53","volumn":"17.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.600","rise":"-1.38%","time":"15:54","volumn":"17.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.500","rise":"-1.56%","time":"15:55","volumn":"17.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.700","rise":"-1.20%","time":"15:56","volumn":"17.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.650","rise":"-1.29%","time":"15:57","volumn":"17.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.250","rise":"-2.02%","time":"15:58","volumn":"17.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.300","rise":"-1.93%","time":"15:59","volumn":"17.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-1.75%","time":"16:00","volumn":"17.53\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7b2c\u56db\u8303\u5f0f[06682]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_06682.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/06682.html?from=360search","volume":"17.53\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/28","2024\/06\/06"]},"cy":{"o":["75.500","65.938","56.375","46.812","37.250"]},"cyrate":{"o":["29.06%","12.71%","-3.63%","-19.98%","-36.32%"]},"p":[{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.500","rise":"0","time":"09\/28","volumn":"174.58\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"56.150","rise":"-4.02%","time":"09\/29","volumn":"27.75\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"55.600","rise":"-4.96%","time":"10\/03","volumn":"25.26\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"54.000","rise":"-7.69%","time":"10\/04","volumn":"35.58\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"54.400","rise":"-7.01%","time":"10\/05","volumn":"9.07\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"54.000","rise":"-7.69%","time":"10\/06","volumn":"7.85\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"54.000","rise":"-7.69%","time":"10\/09","volumn":"5.10\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"53.950","rise":"-7.78%","time":"10\/10","volumn":"5.88\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"53.850","rise":"-7.95%","time":"10\/11","volumn":"23.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"55.600","rise":"-4.96%","time":"10\/12","volumn":"21.28\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"57.150","rise":"-2.31%","time":"10\/13","volumn":"17.82\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"56.050","rise":"-4.19%","time":"10\/16","volumn":"14.55\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"55.850","rise":"-4.53%","time":"10\/17","volumn":"14.46\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"55.300","rise":"-5.47%","time":"10\/18","volumn":"15.55\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"55.400","rise":"-5.30%","time":"10\/19","volumn":"19.80\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"55.550","rise":"-5.04%","time":"10\/20","volumn":"27.92\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.150","rise":"-9.15%","time":"10\/24","volumn":"9.99\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.800","rise":"-11.45%","time":"10\/25","volumn":"15.13\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.000","rise":"-11.11%","time":"10\/26","volumn":"10.71\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"53.150","rise":"-9.15%","time":"10\/27","volumn":"14.91\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"51.700","rise":"-11.62%","time":"10\/30","volumn":"12.35\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"52.000","rise":"-11.11%","time":"10\/31","volumn":"15.48\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"50.000","rise":"-14.53%","time":"11\/01","volumn":"6.00\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"48.750","rise":"-16.67%","time":"11\/02","volumn":"3.86\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"49.300","rise":"-15.73%","time":"11\/03","volumn":"4.68\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"49.000","rise":"-16.24%","time":"11\/06","volumn":"8.78\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"49.300","rise":"-15.73%","time":"11\/07","volumn":"11.44\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"49.500","rise":"-15.38%","time":"11\/08","volumn":"7.02\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"49.350","rise":"-15.64%","time":"11\/09","volumn":"9.25\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"49.150","rise":"-15.98%","time":"11\/10","volumn":"1.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"50.050","rise":"-14.44%","time":"11\/13","volumn":"4.63\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"53.500","rise":"-8.55%","time":"11\/14","volumn":"18.21\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"54.200","rise":"-7.35%","time":"11\/15","volumn":"17.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"53.950","rise":"-7.78%","time":"11\/16","volumn":"19.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"54.350","rise":"-7.09%","time":"11\/17","volumn":"17.02\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"52.000","rise":"-11.11%","time":"11\/20","volumn":"7.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"52.750","rise":"-9.83%","time":"11\/21","volumn":"6.29\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"52.800","rise":"-9.74%","time":"11\/22","volumn":"7.04\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"55.800","rise":"-4.62%","time":"11\/23","volumn":"5.11\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"53.100","rise":"-9.23%","time":"11\/24","volumn":"4.73\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"51.600","rise":"-11.79%","time":"11\/27","volumn":"6.94\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"51.900","rise":"-11.28%","time":"11\/28","volumn":"7.06\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"53.200","rise":"-9.06%","time":"11\/29","volumn":"4.82\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"54.100","rise":"-7.52%","time":"11\/30","volumn":"20.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"53.600","rise":"-8.38%","time":"12\/01","volumn":"13.63\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"51.550","rise":"-11.88%","time":"12\/04","volumn":"13.02\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"49.000","rise":"-16.24%","time":"12\/05","volumn":"10.53\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"50.550","rise":"-13.59%","time":"12\/06","volumn":"16.09\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"51.100","rise":"-12.65%","time":"12\/07","volumn":"15.49\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"52.200","rise":"-10.77%","time":"12\/08","volumn":"15.65\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.450","rise":"-8.63%","time":"12\/11","volumn":"14.87\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"53.800","rise":"-8.03%","time":"12\/12","volumn":"13.22\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"52.300","rise":"-10.60%","time":"12\/13","volumn":"13.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"48.100","rise":"-17.78%","time":"12\/14","volumn":"16.48\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"47.800","rise":"-18.29%","time":"12\/15","volumn":"15.92\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"47.650","rise":"-18.55%","time":"12\/18","volumn":"14.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"47.850","rise":"-18.21%","time":"12\/19","volumn":"21.42\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"47.450","rise":"-18.89%","time":"12\/20","volumn":"12.30\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"47.950","rise":"-18.03%","time":"12\/21","volumn":"14.86\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"47.300","rise":"-19.15%","time":"12\/22","volumn":"7.50\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"48.700","rise":"-16.75%","time":"12\/27","volumn":"24.97\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"49.000","rise":"-16.24%","time":"12\/28","volumn":"16.76\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"50.200","rise":"-14.19%","time":"12\/29","volumn":"18.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"49.600","rise":"-15.21%","time":"01\/02","volumn":"10.84\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"47.300","rise":"-19.15%","time":"01\/03","volumn":"15.47\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.400","rise":"-12.14%","time":"01\/04","volumn":"16.17\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"51.400","rise":"-12.14%","time":"01\/05","volumn":"15.87\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"52.950","rise":"-9.49%","time":"01\/08","volumn":"16.54\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"53.000","rise":"-9.40%","time":"01\/09","volumn":"16.20\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"54.400","rise":"-7.01%","time":"01\/10","volumn":"15.00\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"55.050","rise":"-5.90%","time":"01\/11","volumn":"14.72\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"54.100","rise":"-7.52%","time":"01\/12","volumn":"14.45\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"51.000","rise":"-12.82%","time":"01\/15","volumn":"15.80\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"51.000","rise":"-12.82%","time":"01\/16","volumn":"14.35\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"49.300","rise":"-15.73%","time":"01\/17","volumn":"13.35\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"48.500","rise":"-17.09%","time":"01\/18","volumn":"7.06\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"48.250","rise":"-17.52%","time":"01\/19","volumn":"5.99\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"45.850","rise":"-21.62%","time":"01\/22","volumn":"4.59\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"48.200","rise":"-17.61%","time":"01\/23","volumn":"4.27\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"50.400","rise":"-13.85%","time":"01\/24","volumn":"5.89\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"50.800","rise":"-13.16%","time":"01\/25","volumn":"8.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"51.950","rise":"-11.20%","time":"01\/26","volumn":"5.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"51.400","rise":"-12.14%","time":"01\/29","volumn":"2.83\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"49.300","rise":"-15.73%","time":"01\/30","volumn":"4.24\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"50.200","rise":"-14.19%","time":"01\/31","volumn":"4.43\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"48.300","rise":"-17.44%","time":"02\/01","volumn":"6.29\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"41.050","rise":"-29.83%","time":"02\/02","volumn":"4.12\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"41.100","rise":"-29.74%","time":"02\/05","volumn":"2.82\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"42.950","rise":"-26.58%","time":"02\/06","volumn":"5.72\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"45.000","rise":"-23.08%","time":"02\/07","volumn":"10.27\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"45.300","rise":"-22.56%","time":"02\/08","volumn":"5.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.650","rise":"-23.68%","time":"02\/09","volumn":"2.01\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"41.450","rise":"-29.15%","time":"02\/14","volumn":"1.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.100","rise":"-31.45%","time":"02\/15","volumn":"1.34\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"41.750","rise":"-28.63%","time":"02\/16","volumn":"1.73\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"39.600","rise":"-32.31%","time":"02\/19","volumn":"2.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"39.850","rise":"-31.88%","time":"02\/20","volumn":"9300.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"39.100","rise":"-33.16%","time":"02\/21","volumn":"3.17\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.350","rise":"-34.44%","time":"02\/22","volumn":"2.03\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"40.700","rise":"-30.43%","time":"02\/23","volumn":"1.15\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"39.000","rise":"-33.33%","time":"02\/26","volumn":"7.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"39.750","rise":"-32.05%","time":"02\/27","volumn":"4.65\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.250","rise":"-36.32%","time":"02\/28","volumn":"10.08\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.350","rise":"-36.15%","time":"02\/29","volumn":"6.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"42.000","rise":"-28.21%","time":"03\/01","volumn":"8.86\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"46.500","rise":"-20.51%","time":"03\/04","volumn":"15.51\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"48.400","rise":"-17.26%","time":"03\/05","volumn":"22.49\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"59.000","rise":"0.85%","time":"03\/06","volumn":"65.89\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"75.500","rise":"29.06%","time":"03\/07","volumn":"419.69\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.600","rise":"17.26%","time":"03\/08","volumn":"189.67\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"71.200","rise":"21.71%","time":"03\/11","volumn":"74.37\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"70.200","rise":"20.00%","time":"03\/12","volumn":"128.59\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"70.350","rise":"20.26%","time":"03\/13","volumn":"46.00\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"69.400","rise":"18.63%","time":"03\/14","volumn":"21.80\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"72.800","rise":"24.44%","time":"03\/15","volumn":"50.29\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"72.300","rise":"23.59%","time":"03\/18","volumn":"48.46\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"69.300","rise":"18.46%","time":"03\/19","volumn":"61.33\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"71.150","rise":"21.62%","time":"03\/20","volumn":"71.84\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.300","rise":"15.04%","time":"03\/21","volumn":"89.36\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"65.100","rise":"11.28%","time":"03\/22","volumn":"32.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.400","rise":"11.79%","time":"03\/25","volumn":"39.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"63.500","rise":"8.55%","time":"03\/26","volumn":"15.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.350","rise":"8.29%","time":"03\/27","volumn":"20.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"62.600","rise":"7.01%","time":"03\/28","volumn":"39.88\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"62.950","rise":"7.61%","time":"04\/02","volumn":"25.18\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"61.000","rise":"4.27%","time":"04\/03","volumn":"13.08\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"62.500","rise":"6.84%","time":"04\/05","volumn":"1.15\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"60.350","rise":"3.16%","time":"04\/08","volumn":"12.13\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"57.400","rise":"-1.88%","time":"04\/09","volumn":"19.37\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"54.300","rise":"-7.18%","time":"04\/10","volumn":"16.67\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"54.400","rise":"-7.01%","time":"04\/11","volumn":"16.73\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"51.900","rise":"-11.28%","time":"04\/12","volumn":"14.89\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.850","rise":"-18.21%","time":"04\/15","volumn":"19.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.900","rise":"-16.41%","time":"04\/16","volumn":"41.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"48.650","rise":"-16.84%","time":"04\/17","volumn":"31.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.100","rise":"-19.49%","time":"04\/18","volumn":"25.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.500","rise":"-18.80%","time":"04\/19","volumn":"50.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"52.250","rise":"-10.68%","time":"04\/22","volumn":"40.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.600","rise":"-15.21%","time":"04\/23","volumn":"32.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.400","rise":"-13.85%","time":"04\/24","volumn":"41.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"48.200","rise":"-17.61%","time":"04\/25","volumn":"28.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.100","rise":"-12.65%","time":"04\/26","volumn":"55.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"51.000","rise":"-12.82%","time":"04\/29","volumn":"63.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"50.700","rise":"-13.33%","time":"04\/30","volumn":"15.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.200","rise":"-0.51%","time":"05\/02","volumn":"18.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"57.150","rise":"-2.31%","time":"05\/03","volumn":"13.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"56.300","rise":"-3.76%","time":"05\/06","volumn":"35.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.650","rise":"-6.58%","time":"05\/07","volumn":"20.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.300","rise":"-10.60%","time":"05\/08","volumn":"20.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.100","rise":"-9.23%","time":"05\/09","volumn":"12.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.600","rise":"-11.79%","time":"05\/10","volumn":"18.83\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"50.000","rise":"-14.53%","time":"05\/13","volumn":"17.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"50.700","rise":"-13.33%","time":"05\/14","volumn":"18.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"51.600","rise":"-11.79%","time":"05\/16","volumn":"14.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"52.000","rise":"-11.11%","time":"05\/17","volumn":"15.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"52.900","rise":"-9.57%","time":"05\/20","volumn":"41.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"51.500","rise":"-11.97%","time":"05\/21","volumn":"23.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"52.000","rise":"-11.11%","time":"05\/22","volumn":"42.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"51.800","rise":"-11.45%","time":"05\/23","volumn":"14.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.100","rise":"-16.07%","time":"05\/24","volumn":"17.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.800","rise":"-20.00%","time":"05\/27","volumn":"19.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.450","rise":"-15.47%","time":"05\/28","volumn":"26.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"47.900","rise":"-18.12%","time":"05\/29","volumn":"53.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.400","rise":"-8.72%","time":"05\/30","volumn":"135.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.000","rise":"-5.98%","time":"05\/31","volumn":"65.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"52.800","rise":"-9.74%","time":"06\/03","volumn":"38.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"52.050","rise":"-11.03%","time":"06\/04","volumn":"26.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.650","rise":"-13.42%","time":"06\/05","volumn":"18.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.350","rise":"-7.09%","time":"06\/06","volumn":"66.78\u4e07"}],"points":"240"}}