{"amount":"787.35\u4e07","changeAmount":"-0.060","close":"11.780","currentPrice":"11.720","currenttime":"2024-05-31 16:00:00","e":{"@attributes":{"datetime":"2024-05-31 16:00:00","e1":"11.720","e2":"-0.060","e3":"(-0.51%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["12.140","12.040","11.940","11.840","11.740"]},"cyrate":{"o":["1.51%","0.67%","-0.17%","-1.00%","-1.84%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.960","rise":"0","time":"09:35","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.000","rise":"0.33%","time":"09:40","volumn":"1.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.000","rise":"0.33%","time":"09:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.980","rise":"0.17%","time":"09:50","volumn":"2.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.980","rise":"0.17%","time":"09:55","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.960","rise":"0.00%","time":"10:00","volumn":"2000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"10:05","volumn":"3000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"10:10","volumn":"6000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.880","rise":"-0.67%","time":"10:15","volumn":"2500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"10:20","volumn":"7500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"10:25","volumn":"1500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"10:30","volumn":"1500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"10:35","volumn":"6000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"10:40","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"10:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"10:50","volumn":"1000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"10:55","volumn":"9000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"11:00","volumn":"5000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"11:05","volumn":"1500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"11:10","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"11:15","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.980","rise":"0.17%","time":"11:20","volumn":"6500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"11:25","volumn":"3000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"11:30","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"11:35","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"11:40","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"11:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"11:50","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"11:55","volumn":"1.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"12:00","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"13:05","volumn":"1500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"13:10","volumn":"4500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"13:15","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"13:20","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"13:25","volumn":"4500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"13:30","volumn":"1.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.880","rise":"-0.67%","time":"13:35","volumn":"1.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"13:40","volumn":"11.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"13:45","volumn":"2500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.880","rise":"-0.67%","time":"13:50","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.840","rise":"-1.00%","time":"13:55","volumn":"1.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.880","rise":"-0.67%","time":"14:00","volumn":"1.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.880","rise":"-0.67%","time":"14:05","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"14:10","volumn":"5500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"14:15","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"14:20","volumn":"2000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.920","rise":"-0.33%","time":"14:25","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.880","rise":"-0.67%","time":"14:30","volumn":"2000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"14:35","volumn":"1500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"14:40","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"14:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"14:50","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"14:55","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.840","rise":"-1.00%","time":"15:00","volumn":"1000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"15:05","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"15:10","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"15:15","volumn":"8000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.840","rise":"-1.00%","time":"15:20","volumn":"1000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.840","rise":"-1.00%","time":"15:25","volumn":"2000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.860","rise":"-0.84%","time":"15:30","volumn":"1.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.880","rise":"-0.67%","time":"15:35","volumn":"2.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"15:40","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"15:45","volumn":"9500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"15:50","volumn":"6000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.900","rise":"-0.50%","time":"15:55","volumn":"3500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.840","rise":"-1.00%","time":"16:00","volumn":"3.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.940","rise":"-0.17%","time":"09:35","volumn":"2500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.940","rise":"-0.17%","time":"09:40","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.980","rise":"0.17%","time":"09:45","volumn":"9500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.980","rise":"0.17%","time":"09:50","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.860","rise":"-0.84%","time":"09:55","volumn":"2000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.880","rise":"-0.67%","time":"10:00","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.880","rise":"-0.67%","time":"10:05","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.880","rise":"-0.67%","time":"10:10","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.860","rise":"-0.84%","time":"10:15","volumn":"4500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.860","rise":"-0.84%","time":"10:20","volumn":"9500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.860","rise":"-0.84%","time":"10:25","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.820","rise":"-1.17%","time":"10:30","volumn":"10000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.900","rise":"-0.50%","time":"10:35","volumn":"9000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.900","rise":"-0.50%","time":"10:40","volumn":"5.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.920","rise":"-0.33%","time":"10:45","volumn":"1.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.940","rise":"-0.17%","time":"10:50","volumn":"1000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.940","rise":"-0.17%","time":"10:55","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.980","rise":"0.17%","time":"11:00","volumn":"4500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.980","rise":"0.17%","time":"11:05","volumn":"8500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.020","rise":"0.50%","time":"11:10","volumn":"4.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.020","rise":"0.50%","time":"11:15","volumn":"500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.020","rise":"0.50%","time":"11:20","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"11:25","volumn":"2000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"11:30","volumn":"2000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"11:35","volumn":"1500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"11:40","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"11:45","volumn":"500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"11:50","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"11:55","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"12:00","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"13:05","volumn":"423.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.040","rise":"0.67%","time":"13:10","volumn":"5000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.080","rise":"1.00%","time":"13:15","volumn":"2.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.080","rise":"1.00%","time":"13:20","volumn":"1.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"13:25","volumn":"5000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"13:30","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"13:35","volumn":"3000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"13:40","volumn":"1000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"13:45","volumn":"5500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.080","rise":"1.00%","time":"13:50","volumn":"5000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.080","rise":"1.00%","time":"13:55","volumn":"3500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.080","rise":"1.00%","time":"14:00","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"14:05","volumn":"2500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"14:10","volumn":"3500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.140","rise":"1.51%","time":"14:15","volumn":"10000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.140","rise":"1.51%","time":"14:20","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"14:25","volumn":"500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"14:30","volumn":"2000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"14:35","volumn":"2500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"14:40","volumn":"4500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"14:45","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"14:50","volumn":"2500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.100","rise":"1.17%","time":"14:55","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:00","volumn":"3500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:05","volumn":"6000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:10","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:15","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:20","volumn":"2500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:25","volumn":"6500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:30","volumn":"500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:35","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:40","volumn":"4000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:45","volumn":"1.05\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:50","volumn":"1.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"15:55","volumn":"9500.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"1.34%","time":"16:00","volumn":"4.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.120","rise":"1.34%","time":"09:35","volumn":"2.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.100","rise":"1.17%","time":"09:40","volumn":"4500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"09:45","volumn":"2.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"09:50","volumn":"5500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"09:55","volumn":"1.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.120","rise":"1.34%","time":"10:00","volumn":"4500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.100","rise":"1.17%","time":"10:05","volumn":"5000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.100","rise":"1.17%","time":"10:10","volumn":"4500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.120","rise":"1.34%","time":"10:15","volumn":"2000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.120","rise":"1.34%","time":"10:20","volumn":"5000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"10:25","volumn":"4000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"10:30","volumn":"7000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"10:35","volumn":"7500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"10:40","volumn":"3.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.100","rise":"1.17%","time":"10:45","volumn":"1.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"10:50","volumn":"1.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"10:55","volumn":"4500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"11:00","volumn":"2000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"11:05","volumn":"6000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"11:10","volumn":"1000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"11:15","volumn":"500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.980","rise":"0.17%","time":"11:20","volumn":"1000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.980","rise":"0.17%","time":"11:25","volumn":"500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"11:30","volumn":"500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.040","rise":"0.67%","time":"11:35","volumn":"1.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"11:40","volumn":"10000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.040","rise":"0.67%","time":"11:45","volumn":"1.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.100","rise":"1.17%","time":"11:50","volumn":"7000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.100","rise":"1.17%","time":"11:55","volumn":"8000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.100","rise":"1.17%","time":"12:00","volumn":"1500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"13:05","volumn":"2.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.040","rise":"0.67%","time":"13:10","volumn":"1.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"13:15","volumn":"4500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"13:20","volumn":"1.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"13:25","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"13:30","volumn":"3000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"13:35","volumn":"2.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"13:40","volumn":"1500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"13:45","volumn":"1000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"13:50","volumn":"500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"13:55","volumn":"3000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.000","rise":"0.33%","time":"14:00","volumn":"6500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.980","rise":"0.17%","time":"14:05","volumn":"500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.980","rise":"0.17%","time":"14:10","volumn":"500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.980","rise":"0.17%","time":"14:15","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"14:20","volumn":"1.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"14:25","volumn":"4000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"14:30","volumn":"7000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"14:35","volumn":"1.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"14:40","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.040","rise":"0.67%","time":"14:45","volumn":"1000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.040","rise":"0.67%","time":"14:50","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"14:55","volumn":"5000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"15:00","volumn":"8500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"15:05","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"15:10","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"15:15","volumn":"2000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"15:20","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"15:25","volumn":"2500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"15:30","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.060","rise":"0.84%","time":"15:35","volumn":"1000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"15:40","volumn":"6500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"15:45","volumn":"1500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.080","rise":"1.00%","time":"15:50","volumn":"1.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.100","rise":"1.17%","time":"15:55","volumn":"4.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"0.50%","time":"16:00","volumn":"3.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"09:35","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"09:40","volumn":"1500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"09:45","volumn":"3500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"09:50","volumn":"1.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"09:55","volumn":"3000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"10:00","volumn":"4.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"10:05","volumn":"9000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"10:10","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.940","rise":"-0.17%","time":"10:15","volumn":"1.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.960","rise":"0.00%","time":"10:20","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.960","rise":"0.00%","time":"10:25","volumn":"1500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.060","rise":"0.84%","time":"10:30","volumn":"4.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.000","rise":"0.33%","time":"10:35","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.000","rise":"0.33%","time":"10:40","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.000","rise":"0.33%","time":"10:45","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.020","rise":"0.50%","time":"10:50","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.020","rise":"0.50%","time":"10:55","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.940","rise":"-0.17%","time":"11:00","volumn":"1000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.940","rise":"-0.17%","time":"11:05","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.940","rise":"-0.17%","time":"11:10","volumn":"2000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.000","rise":"0.33%","time":"11:15","volumn":"1500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.960","rise":"0.00%","time":"11:20","volumn":"3000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.940","rise":"-0.17%","time":"11:25","volumn":"3000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"11:30","volumn":"1000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.000","rise":"0.33%","time":"11:35","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.000","rise":"0.33%","time":"11:40","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.000","rise":"0.33%","time":"11:45","volumn":"2000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"12.000","rise":"0.33%","time":"11:50","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"11:55","volumn":"2000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"12:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"13:05","volumn":"2.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"13:10","volumn":"1000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"13:15","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"13:20","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"13:25","volumn":"9500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"13:30","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.840","rise":"-1.00%","time":"13:35","volumn":"3500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.840","rise":"-1.00%","time":"13:40","volumn":"1500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"13:45","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"13:50","volumn":"3500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"13:55","volumn":"1500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"14:00","volumn":"3.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"14:05","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"14:10","volumn":"1000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"14:15","volumn":"2.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"14:20","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"14:25","volumn":"4000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"14:30","volumn":"2500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.860","rise":"-0.84%","time":"14:35","volumn":"2500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"14:40","volumn":"3.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"14:45","volumn":"3000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"14:50","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"14:55","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.940","rise":"-0.17%","time":"15:00","volumn":"2500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.940","rise":"-0.17%","time":"15:05","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"15:10","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"15:15","volumn":"1500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"15:20","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"15:25","volumn":"9000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"15:30","volumn":"1000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"15:35","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"15:40","volumn":"500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.900","rise":"-0.50%","time":"15:45","volumn":"1.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"15:50","volumn":"7500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.920","rise":"-0.33%","time":"15:55","volumn":"4000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-0.67%","time":"16:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.880","rise":"-0.67%","time":"09:35","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.900","rise":"-0.50%","time":"09:40","volumn":"1.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.920","rise":"-0.33%","time":"09:45","volumn":"8000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.920","rise":"-0.33%","time":"09:50","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.900","rise":"-0.50%","time":"09:55","volumn":"1500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.900","rise":"-0.50%","time":"10:00","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.880","rise":"-0.67%","time":"10:05","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.880","rise":"-0.67%","time":"10:10","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.900","rise":"-0.50%","time":"10:15","volumn":"3500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.880","rise":"-0.67%","time":"10:20","volumn":"3500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.860","rise":"-0.84%","time":"10:25","volumn":"1.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.860","rise":"-0.84%","time":"10:30","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.860","rise":"-0.84%","time":"10:35","volumn":"3000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"10:40","volumn":"3000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"10:45","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"10:50","volumn":"4.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"10:55","volumn":"3000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"11:00","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.860","rise":"-0.84%","time":"11:05","volumn":"2000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"11:10","volumn":"3500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.860","rise":"-0.84%","time":"11:15","volumn":"1500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"11:20","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"11:25","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"11:30","volumn":"1000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"11:35","volumn":"2500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"11:40","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"11:45","volumn":"8000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"11:50","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"11:55","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"12:00","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"13:05","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"13:10","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"13:15","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"13:20","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"13:25","volumn":"6.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"13:30","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"13:35","volumn":"1500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"13:40","volumn":"5500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"13:45","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"13:50","volumn":"2.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"13:55","volumn":"4.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"14:00","volumn":"2000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"14:05","volumn":"1.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"14:10","volumn":"1500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"14:15","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"14:20","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"14:25","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"14:30","volumn":"1000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"14:35","volumn":"7000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.760","rise":"-1.67%","time":"14:40","volumn":"4000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.760","rise":"-1.67%","time":"14:45","volumn":"1500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.740","rise":"-1.84%","time":"14:50","volumn":"1500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.740","rise":"-1.84%","time":"14:55","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.760","rise":"-1.67%","time":"15:00","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.760","rise":"-1.67%","time":"15:05","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"15:10","volumn":"3.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"15:15","volumn":"3500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"15:20","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"15:25","volumn":"5500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.840","rise":"-1.00%","time":"15:30","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.820","rise":"-1.17%","time":"15:35","volumn":"2500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"15:40","volumn":"500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.800","rise":"-1.34%","time":"15:45","volumn":"4000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.780","rise":"-1.51%","time":"15:50","volumn":"1500.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.760","rise":"-1.67%","time":"15:55","volumn":"1645.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.780","rise":"-1.51%","time":"16:00","volumn":"9500.00"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18079.61","ratio":"-0.83%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3868.63","ratio":"-0.76%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6392.58","ratio":"-1.09%"}],"marketCapitalization":"62.26\u4ebf","maxPrice":"11.920","minPrice":"11.600","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["12.540","12.225","11.910","11.595","11.280"]},"cyrate":{"o":["11.17%","8.42%","5.67%","2.93%","0.18%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"11.280","rise":"0","time":"05\/02","volumn":"51.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"11.300","rise":"0.18%","time":"05\/03","volumn":"37.44\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.380","rise":"0.89%","time":"05\/06","volumn":"71.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.400","rise":"1.06%","time":"05\/07","volumn":"126.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"11.320","rise":"0.35%","time":"05\/08","volumn":"113.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.560","rise":"2.48%","time":"05\/09","volumn":"74.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.760","rise":"4.26%","time":"05\/10","volumn":"75.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.880","rise":"5.32%","time":"05\/13","volumn":"42.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.540","rise":"11.17%","time":"05\/14","volumn":"256.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"12.400","rise":"9.93%","time":"05\/16","volumn":"118.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"12.420","rise":"10.11%","time":"05\/17","volumn":"77.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"12.480","rise":"10.64%","time":"05\/20","volumn":"118.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.140","rise":"7.62%","time":"05\/21","volumn":"85.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"12.160","rise":"7.80%","time":"05\/22","volumn":"50.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"12.060","rise":"6.91%","time":"05\/23","volumn":"62.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.840","rise":"4.96%","time":"05\/24","volumn":"40.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"7.45%","time":"05\/27","volumn":"38.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"6.56%","time":"05\/28","volumn":"49.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"5.32%","time":"05\/29","volumn":"39.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.780","rise":"4.43%","time":"05\/30","volumn":"35.11\u4e07"}],"points":"20"},"open":"11.700","priceChangeRatio":"-0.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f51\u9f99","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["11.920","11.865","11.810","11.755","11.700"]},"cyrate":{"o":["1.19%","0.72%","0.25%","-0.21%","-0.68%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.700","rise":"-0.68%","time":"09:30","volumn":"8000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"09:31","volumn":"10000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.700","rise":"-0.68%","time":"09:32","volumn":"3.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"09:33","volumn":"11.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:34","volumn":"11.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:35","volumn":"11.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:36","volumn":"11.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:37","volumn":"11.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"09:38","volumn":"11.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"09:39","volumn":"11.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"09:40","volumn":"11.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"09:41","volumn":"11.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:42","volumn":"11.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:43","volumn":"12.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:44","volumn":"12.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:45","volumn":"12.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:46","volumn":"12.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:47","volumn":"12.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:48","volumn":"12.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:49","volumn":"12.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:50","volumn":"12.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:51","volumn":"12.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:52","volumn":"12.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"09:53","volumn":"12.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"09:54","volumn":"14.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"09:55","volumn":"14.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"09:56","volumn":"14.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"09:57","volumn":"14.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"09:58","volumn":"14.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"09:59","volumn":"14.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:00","volumn":"14.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:01","volumn":"14.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:02","volumn":"14.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:03","volumn":"14.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:04","volumn":"14.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:05","volumn":"14.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:06","volumn":"14.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:07","volumn":"14.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:08","volumn":"14.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:09","volumn":"14.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:10","volumn":"14.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:11","volumn":"14.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:12","volumn":"14.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:13","volumn":"14.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:14","volumn":"15.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:15","volumn":"15.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"10:16","volumn":"15.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"10:17","volumn":"15.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"10:18","volumn":"15.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"10:19","volumn":"19.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"10:20","volumn":"19.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"10:21","volumn":"19.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"10:22","volumn":"19.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"10:23","volumn":"19.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"10:24","volumn":"19.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"10:25","volumn":"19.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:26","volumn":"19.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:27","volumn":"19.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:28","volumn":"19.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:29","volumn":"19.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:30","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:31","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:32","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:33","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:34","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:35","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:36","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:37","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"10:38","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:39","volumn":"20.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:40","volumn":"20.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:41","volumn":"20.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:42","volumn":"20.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:43","volumn":"20.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:44","volumn":"20.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:45","volumn":"20.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:46","volumn":"20.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:47","volumn":"20.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:48","volumn":"20.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:49","volumn":"20.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:50","volumn":"20.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:51","volumn":"20.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:52","volumn":"20.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:53","volumn":"20.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:54","volumn":"20.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:55","volumn":"20.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"10:56","volumn":"20.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"10:57","volumn":"21.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"10:58","volumn":"21.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"10:59","volumn":"21.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:00","volumn":"21.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:01","volumn":"21.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:02","volumn":"21.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:03","volumn":"21.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:04","volumn":"21.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:05","volumn":"21.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:06","volumn":"21.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:07","volumn":"21.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:08","volumn":"21.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:09","volumn":"21.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:10","volumn":"21.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:11","volumn":"21.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:12","volumn":"21.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:13","volumn":"21.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:14","volumn":"21.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:15","volumn":"21.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:16","volumn":"21.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:17","volumn":"21.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:18","volumn":"21.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:19","volumn":"21.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:20","volumn":"21.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:21","volumn":"21.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:22","volumn":"21.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:23","volumn":"21.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"11:24","volumn":"21.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"11:25","volumn":"22.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"11:26","volumn":"22.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"11:27","volumn":"22.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"11:28","volumn":"22.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:29","volumn":"23.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:30","volumn":"23.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:31","volumn":"23.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:32","volumn":"23.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:33","volumn":"23.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:34","volumn":"23.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:35","volumn":"23.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:36","volumn":"23.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:37","volumn":"23.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:38","volumn":"23.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:39","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:40","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:41","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:42","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:43","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:44","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:45","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:46","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:47","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:48","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:49","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:50","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:51","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:52","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:53","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:54","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"11:55","volumn":"23.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:56","volumn":"23.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:57","volumn":"23.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:58","volumn":"23.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"11:59","volumn":"23.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"12:00","volumn":"23.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:01","volumn":"23.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:02","volumn":"23.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:03","volumn":"23.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:04","volumn":"24.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:05","volumn":"24.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:06","volumn":"24.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:07","volumn":"24.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:08","volumn":"24.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:09","volumn":"24.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:10","volumn":"24.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:11","volumn":"24.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:12","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:13","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:14","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:15","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:16","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:17","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:18","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:19","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:20","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.900","rise":"1.02%","time":"13:21","volumn":"25.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:22","volumn":"25.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:23","volumn":"25.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:24","volumn":"25.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:25","volumn":"25.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:26","volumn":"25.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:27","volumn":"25.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:28","volumn":"25.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:29","volumn":"25.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:30","volumn":"25.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:31","volumn":"25.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:32","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:33","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:34","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:35","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:36","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:37","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:38","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:39","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:40","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:41","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:42","volumn":"25.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:43","volumn":"25.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:44","volumn":"25.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"13:45","volumn":"25.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"13:46","volumn":"26.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"13:47","volumn":"26.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:48","volumn":"26.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:49","volumn":"26.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:50","volumn":"26.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:51","volumn":"26.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:52","volumn":"26.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:53","volumn":"26.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"13:54","volumn":"26.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"13:55","volumn":"26.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"13:56","volumn":"26.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"13:57","volumn":"26.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"13:58","volumn":"26.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"13:59","volumn":"26.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:00","volumn":"26.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:01","volumn":"26.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:02","volumn":"26.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:03","volumn":"26.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:04","volumn":"26.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:05","volumn":"26.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:06","volumn":"26.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:07","volumn":"26.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:08","volumn":"26.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:09","volumn":"26.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:10","volumn":"27.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:11","volumn":"27.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:12","volumn":"27.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:13","volumn":"27.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:14","volumn":"27.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.880","rise":"0.85%","time":"14:15","volumn":"27.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.920","rise":"1.19%","time":"14:16","volumn":"27.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"14:17","volumn":"28.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"14:18","volumn":"28.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:19","volumn":"28.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:20","volumn":"28.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:21","volumn":"28.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:22","volumn":"28.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:23","volumn":"30.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:24","volumn":"31.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:25","volumn":"31.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:26","volumn":"31.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:27","volumn":"31.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"14:28","volumn":"31.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"14:29","volumn":"31.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:30","volumn":"32.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:31","volumn":"32.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:32","volumn":"32.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"14:33","volumn":"32.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"14:34","volumn":"32.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"14:35","volumn":"32.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.860","rise":"0.68%","time":"14:36","volumn":"32.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"14:37","volumn":"34.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"14:38","volumn":"34.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"14:39","volumn":"34.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"14:40","volumn":"34.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"14:41","volumn":"34.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"14:42","volumn":"34.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:43","volumn":"34.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:44","volumn":"34.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:45","volumn":"34.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:46","volumn":"34.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"14:47","volumn":"34.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"14:48","volumn":"34.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:49","volumn":"35.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:50","volumn":"35.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:51","volumn":"35.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:52","volumn":"35.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:53","volumn":"35.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:54","volumn":"35.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:55","volumn":"35.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:56","volumn":"35.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:57","volumn":"35.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:58","volumn":"35.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"14:59","volumn":"35.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:00","volumn":"35.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:01","volumn":"35.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:02","volumn":"35.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:03","volumn":"35.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:04","volumn":"35.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:05","volumn":"35.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:06","volumn":"35.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:07","volumn":"35.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:08","volumn":"35.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:09","volumn":"35.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:10","volumn":"35.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:11","volumn":"36.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:12","volumn":"36.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:13","volumn":"36.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:14","volumn":"36.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:15","volumn":"36.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:16","volumn":"36.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:17","volumn":"36.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:18","volumn":"36.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:19","volumn":"36.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:20","volumn":"37.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:21","volumn":"37.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:22","volumn":"37.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:23","volumn":"37.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:24","volumn":"37.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:25","volumn":"37.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:26","volumn":"37.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:27","volumn":"37.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:28","volumn":"37.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:29","volumn":"37.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:30","volumn":"37.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:31","volumn":"37.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:32","volumn":"37.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:33","volumn":"38.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:34","volumn":"38.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.840","rise":"0.51%","time":"15:35","volumn":"38.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:36","volumn":"38.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:37","volumn":"38.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:38","volumn":"39.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"15:39","volumn":"42.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"15:40","volumn":"42.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"15:41","volumn":"42.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"15:42","volumn":"42.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"15:43","volumn":"42.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:44","volumn":"42.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:45","volumn":"43.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.820","rise":"0.34%","time":"15:46","volumn":"43.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"15:47","volumn":"43.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"15:48","volumn":"43.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"15:49","volumn":"43.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"15:50","volumn":"43.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"15:51","volumn":"43.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"15:52","volumn":"44.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"15:53","volumn":"44.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"15:54","volumn":"44.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"15:55","volumn":"44.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.800","rise":"0.17%","time":"15:56","volumn":"44.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"15:57","volumn":"45.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.780","rise":"0.00%","time":"15:58","volumn":"45.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.760","rise":"-0.17%","time":"15:59","volumn":"46.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.720","rise":"-0.51%","time":"16:00","volumn":"66.83\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f51\u9f99[00777]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00777.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00777.html?from=360search","volume":"66.83\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/08","2024\/05\/30"]},"cy":{"o":["15.000","13.810","12.620","11.430","10.240"]},"cyrate":{"o":["11.28%","2.45%","-6.38%","-15.21%","-24.04%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"13.480","rise":"0","time":"06\/08","volumn":"56.76\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"13.820","rise":"2.52%","time":"06\/09","volumn":"171.56\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"13.640","rise":"1.19%","time":"06\/12","volumn":"49.85\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"13.800","rise":"2.37%","time":"06\/13","volumn":"70.45\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"13.440","rise":"-0.30%","time":"06\/14","volumn":"59.70\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"13.640","rise":"1.19%","time":"06\/15","volumn":"61.45\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"13.700","rise":"1.63%","time":"06\/16","volumn":"93.76\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"13.620","rise":"1.04%","time":"06\/19","volumn":"50.90\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"13.500","rise":"0.15%","time":"06\/20","volumn":"52.90\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"13.040","rise":"-3.26%","time":"06\/21","volumn":"87.06\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"12.800","rise":"-5.04%","time":"06\/23","volumn":"44.45\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"12.980","rise":"-3.71%","time":"06\/26","volumn":"56.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"13.080","rise":"-2.97%","time":"06\/27","volumn":"48.01\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"13.580","rise":"0.74%","time":"06\/28","volumn":"51.65\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"13.220","rise":"-1.93%","time":"06\/29","volumn":"35.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"13.340","rise":"-1.04%","time":"06\/30","volumn":"37.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"13.480","rise":"0.00%","time":"07\/03","volumn":"30.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"13.480","rise":"0.00%","time":"07\/04","volumn":"31.42\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"13.520","rise":"0.30%","time":"07\/05","volumn":"24.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"13.240","rise":"-1.78%","time":"07\/06","volumn":"54.95\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"13.140","rise":"-2.52%","time":"07\/07","volumn":"33.77\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"13.260","rise":"-1.63%","time":"07\/10","volumn":"22.79\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"13.400","rise":"-0.59%","time":"07\/11","volumn":"22.25\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"13.480","rise":"0.00%","time":"07\/12","volumn":"32.11\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"13.600","rise":"0.89%","time":"07\/13","volumn":"77.90\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"13.660","rise":"1.34%","time":"07\/14","volumn":"32.98\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"13.500","rise":"0.15%","time":"07\/18","volumn":"45.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"13.720","rise":"1.78%","time":"07\/19","volumn":"28.37\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"13.400","rise":"-0.59%","time":"07\/20","volumn":"23.15\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"13.540","rise":"0.45%","time":"07\/21","volumn":"29.87\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"13.440","rise":"-0.30%","time":"07\/24","volumn":"14.40\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"13.680","rise":"1.48%","time":"07\/25","volumn":"29.90\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"13.680","rise":"1.48%","time":"07\/26","volumn":"21.00\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"14.000","rise":"3.86%","time":"07\/27","volumn":"64.75\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"14.020","rise":"4.01%","time":"07\/28","volumn":"40.50\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"14.060","rise":"4.30%","time":"07\/31","volumn":"69.70\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"14.020","rise":"4.01%","time":"08\/01","volumn":"52.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"14.140","rise":"4.90%","time":"08\/02","volumn":"33.90\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"14.000","rise":"3.86%","time":"08\/03","volumn":"31.17\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"14.120","rise":"4.75%","time":"08\/04","volumn":"57.25\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"14.140","rise":"4.90%","time":"08\/07","volumn":"25.12\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"13.660","rise":"1.34%","time":"08\/08","volumn":"40.96\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"13.600","rise":"0.89%","time":"08\/09","volumn":"33.41\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"13.340","rise":"-1.04%","time":"08\/10","volumn":"54.45\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"13.220","rise":"-1.93%","time":"08\/11","volumn":"50.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"13.100","rise":"-2.82%","time":"08\/14","volumn":"43.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"12.800","rise":"-5.04%","time":"08\/15","volumn":"47.31\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"12.600","rise":"-6.53%","time":"08\/16","volumn":"43.65\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"12.680","rise":"-5.93%","time":"08\/17","volumn":"40.46\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"12.700","rise":"-5.79%","time":"08\/18","volumn":"32.11\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"12.580","rise":"-6.68%","time":"08\/21","volumn":"44.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"12.740","rise":"-5.49%","time":"08\/22","volumn":"37.60\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"12.640","rise":"-6.23%","time":"08\/23","volumn":"26.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.840","rise":"-4.75%","time":"08\/24","volumn":"51.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.680","rise":"-5.93%","time":"08\/25","volumn":"19.61\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.580","rise":"-6.68%","time":"08\/28","volumn":"46.20\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.780","rise":"-5.19%","time":"08\/29","volumn":"76.37\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"13.340","rise":"-1.04%","time":"08\/30","volumn":"75.05\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"13.820","rise":"2.52%","time":"08\/31","volumn":"177.40\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"14.440","rise":"7.12%","time":"09\/04","volumn":"259.60\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.800","rise":"9.79%","time":"09\/05","volumn":"169.72\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"14.620","rise":"8.46%","time":"09\/06","volumn":"112.42\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.320","rise":"6.23%","time":"09\/07","volumn":"65.12\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.440","rise":"7.12%","time":"09\/11","volumn":"118.35\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.260","rise":"5.79%","time":"09\/12","volumn":"75.15\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.260","rise":"5.79%","time":"09\/13","volumn":"78.30\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.100","rise":"4.60%","time":"09\/14","volumn":"47.40\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.040","rise":"4.15%","time":"09\/15","volumn":"91.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.480","rise":"7.42%","time":"09\/18","volumn":"54.45\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.320","rise":"6.23%","time":"09\/19","volumn":"34.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.420","rise":"6.97%","time":"09\/20","volumn":"46.52\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.300","rise":"6.08%","time":"09\/21","volumn":"38.72\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.800","rise":"9.79%","time":"09\/22","volumn":"44.49\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.620","rise":"8.46%","time":"09\/25","volumn":"26.41\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.680","rise":"8.90%","time":"09\/26","volumn":"50.66\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.500","rise":"7.57%","time":"09\/27","volumn":"23.86\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.400","rise":"6.82%","time":"09\/28","volumn":"33.66\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.480","rise":"7.42%","time":"09\/29","volumn":"14.12\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"14.160","rise":"5.04%","time":"10\/03","volumn":"22.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.120","rise":"4.75%","time":"10\/04","volumn":"21.27\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.040","rise":"4.15%","time":"10\/05","volumn":"4.45\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"14.280","rise":"5.93%","time":"10\/06","volumn":"12.90\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.940","rise":"3.41%","time":"10\/09","volumn":"61.26\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.460","rise":"7.27%","time":"10\/10","volumn":"93.25\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.300","rise":"6.08%","time":"10\/11","volumn":"71.51\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.680","rise":"8.90%","time":"10\/12","volumn":"70.47\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.360","rise":"6.53%","time":"10\/13","volumn":"48.25\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.860","rise":"2.82%","time":"10\/16","volumn":"45.68\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.000","rise":"3.86%","time":"10\/17","volumn":"81.45\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.140","rise":"4.90%","time":"10\/18","volumn":"154.79\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.920","rise":"3.26%","time":"10\/19","volumn":"34.45\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.840","rise":"2.67%","time":"10\/20","volumn":"22.35\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.900","rise":"3.12%","time":"10\/24","volumn":"38.82\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.940","rise":"3.41%","time":"10\/25","volumn":"15.83\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.740","rise":"1.93%","time":"10\/26","volumn":"30.78\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.900","rise":"3.12%","time":"10\/27","volumn":"25.35\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.100","rise":"4.60%","time":"10\/30","volumn":"19.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.880","rise":"2.97%","time":"10\/31","volumn":"14.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.760","rise":"2.08%","time":"11\/01","volumn":"21.40\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.960","rise":"3.56%","time":"11\/02","volumn":"16.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.260","rise":"5.79%","time":"11\/03","volumn":"43.96\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.960","rise":"10.98%","time":"11\/06","volumn":"82.55\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.800","rise":"9.79%","time":"11\/07","volumn":"40.56\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.700","rise":"9.05%","time":"11\/08","volumn":"22.18\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.540","rise":"7.86%","time":"11\/09","volumn":"18.96\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.520","rise":"7.72%","time":"11\/10","volumn":"32.95\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.200","rise":"5.34%","time":"11\/13","volumn":"106.26\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.400","rise":"6.82%","time":"11\/14","volumn":"50.08\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"14.520","rise":"7.72%","time":"11\/15","volumn":"36.50\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.620","rise":"8.46%","time":"11\/16","volumn":"23.05\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.460","rise":"7.27%","time":"11\/17","volumn":"23.46\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.480","rise":"7.42%","time":"11\/20","volumn":"39.25\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.320","rise":"6.23%","time":"11\/21","volumn":"45.93\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.260","rise":"5.79%","time":"11\/22","volumn":"20.70\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"14.360","rise":"6.53%","time":"11\/23","volumn":"13.77\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.320","rise":"6.23%","time":"11\/24","volumn":"20.57\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"14.220","rise":"5.49%","time":"11\/27","volumn":"12.90\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"14.040","rise":"4.15%","time":"11\/28","volumn":"23.44\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"13.700","rise":"1.63%","time":"11\/29","volumn":"56.00\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.440","rise":"-0.30%","time":"11\/30","volumn":"87.10\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"14.480","rise":"7.42%","time":"12\/01","volumn":"134.35\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.000","rise":"11.28%","time":"12\/04","volumn":"164.57\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.760","rise":"9.50%","time":"12\/05","volumn":"192.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.380","rise":"6.68%","time":"12\/06","volumn":"177.25\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.040","rise":"4.15%","time":"12\/07","volumn":"201.36\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"13.900","rise":"3.12%","time":"12\/08","volumn":"421.71\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"13.620","rise":"1.04%","time":"12\/11","volumn":"178.65\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"14.980","rise":"11.13%","time":"12\/12","volumn":"186.00\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"14.540","rise":"7.86%","time":"12\/13","volumn":"86.73\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"14.440","rise":"7.12%","time":"12\/14","volumn":"98.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"14.560","rise":"8.01%","time":"12\/15","volumn":"117.96\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"13.480","rise":"0.00%","time":"12\/18","volumn":"288.16\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"13.420","rise":"-0.45%","time":"12\/19","volumn":"113.25\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"13.520","rise":"0.30%","time":"12\/20","volumn":"68.43\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"13.500","rise":"0.15%","time":"12\/21","volumn":"43.52\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.640","rise":"-13.65%","time":"12\/22","volumn":"660.31\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.860","rise":"-12.02%","time":"12\/27","volumn":"268.99\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.240","rise":"-9.20%","time":"12\/28","volumn":"181.46\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.380","rise":"-8.16%","time":"12\/29","volumn":"58.07\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"12.400","rise":"-8.01%","time":"01\/02","volumn":"57.10\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.420","rise":"-7.86%","time":"01\/03","volumn":"33.63\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"12.480","rise":"-7.42%","time":"01\/04","volumn":"63.18\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"12.320","rise":"-8.61%","time":"01\/05","volumn":"40.22\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"12.040","rise":"-10.68%","time":"01\/08","volumn":"46.49\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"11.940","rise":"-11.42%","time":"01\/09","volumn":"33.30\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.840","rise":"-12.17%","time":"01\/10","volumn":"40.97\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"11.900","rise":"-11.72%","time":"01\/11","volumn":"29.95\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.760","rise":"-12.76%","time":"01\/12","volumn":"70.97\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"11.820","rise":"-12.31%","time":"01\/15","volumn":"52.40\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"11.440","rise":"-15.13%","time":"01\/16","volumn":"43.51\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"11.240","rise":"-16.62%","time":"01\/17","volumn":"95.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"11.300","rise":"-16.17%","time":"01\/18","volumn":"73.52\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"11.380","rise":"-15.58%","time":"01\/19","volumn":"32.48\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"10.940","rise":"-18.84%","time":"01\/22","volumn":"77.41\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.120","rise":"-17.51%","time":"01\/23","volumn":"45.55\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"11.380","rise":"-15.58%","time":"01\/24","volumn":"89.22\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"11.460","rise":"-14.99%","time":"01\/25","volumn":"33.90\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.340","rise":"-15.88%","time":"01\/26","volumn":"50.75\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.160","rise":"-17.21%","time":"01\/29","volumn":"34.88\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"10.880","rise":"-19.29%","time":"01\/30","volumn":"62.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"10.720","rise":"-20.47%","time":"01\/31","volumn":"67.15\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"10.720","rise":"-20.47%","time":"02\/01","volumn":"47.35\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"10.540","rise":"-21.81%","time":"02\/02","volumn":"51.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.560","rise":"-21.66%","time":"02\/05","volumn":"68.37\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.980","rise":"-18.55%","time":"02\/06","volumn":"69.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"10.800","rise":"-19.88%","time":"02\/07","volumn":"51.88\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"11.040","rise":"-18.10%","time":"02\/08","volumn":"57.20\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"10.800","rise":"-19.88%","time":"02\/09","volumn":"7.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.780","rise":"-20.03%","time":"02\/14","volumn":"16.63\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"11.080","rise":"-17.80%","time":"02\/15","volumn":"39.20\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"11.400","rise":"-15.43%","time":"02\/16","volumn":"47.70\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"11.400","rise":"-15.43%","time":"02\/19","volumn":"40.02\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"11.440","rise":"-15.13%","time":"02\/20","volumn":"44.45\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"11.680","rise":"-13.35%","time":"02\/21","volumn":"65.50\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"11.760","rise":"-12.76%","time":"02\/22","volumn":"37.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"11.800","rise":"-12.46%","time":"02\/23","volumn":"46.41\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"11.560","rise":"-14.24%","time":"02\/26","volumn":"50.15\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"11.500","rise":"-14.69%","time":"02\/27","volumn":"39.58\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"11.320","rise":"-16.02%","time":"02\/28","volumn":"59.18\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"11.260","rise":"-16.47%","time":"02\/29","volumn":"79.03\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"11.420","rise":"-15.28%","time":"03\/01","volumn":"56.15\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"11.360","rise":"-15.73%","time":"03\/04","volumn":"24.93\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"11.280","rise":"-16.32%","time":"03\/05","volumn":"61.85\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"11.320","rise":"-16.02%","time":"03\/06","volumn":"55.00\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"11.020","rise":"-18.25%","time":"03\/07","volumn":"32.66\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.220","rise":"-16.77%","time":"03\/08","volumn":"35.05\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"11.700","rise":"-13.20%","time":"03\/11","volumn":"70.15\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"11.840","rise":"-12.17%","time":"03\/12","volumn":"79.55\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"11.940","rise":"-11.42%","time":"03\/13","volumn":"110.53\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"12.000","rise":"-10.98%","time":"03\/14","volumn":"69.93\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.940","rise":"-11.42%","time":"03\/15","volumn":"67.65\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"12.080","rise":"-10.39%","time":"03\/18","volumn":"76.90\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.800","rise":"-12.46%","time":"03\/19","volumn":"29.00\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.080","rise":"-10.39%","time":"03\/20","volumn":"61.45\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.500","rise":"-7.27%","time":"03\/21","volumn":"121.21\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"12.360","rise":"-8.31%","time":"03\/22","volumn":"62.20\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"12.080","rise":"-10.39%","time":"03\/25","volumn":"50.25\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"11.980","rise":"-11.13%","time":"03\/26","volumn":"109.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.960","rise":"-11.28%","time":"03\/27","volumn":"42.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.960","rise":"-18.69%","time":"03\/28","volumn":"304.65\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.080","rise":"-17.80%","time":"04\/02","volumn":"112.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.040","rise":"-18.10%","time":"04\/03","volumn":"92.71\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.820","rise":"-19.73%","time":"04\/05","volumn":"68.93\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"10.960","rise":"-18.69%","time":"04\/08","volumn":"73.99\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.060","rise":"-17.95%","time":"04\/09","volumn":"38.81\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.080","rise":"-17.80%","time":"04\/10","volumn":"63.65\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"11.140","rise":"-17.36%","time":"04\/11","volumn":"58.65\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.120","rise":"-17.51%","time":"04\/12","volumn":"197.74\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"10.920","rise":"-18.99%","time":"04\/15","volumn":"71.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.680","rise":"-20.77%","time":"04\/16","volumn":"87.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"10.780","rise":"-20.03%","time":"04\/17","volumn":"53.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"10.760","rise":"-20.18%","time":"04\/18","volumn":"28.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.500","rise":"-22.11%","time":"04\/19","volumn":"90.37\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"10.240","rise":"-24.04%","time":"04\/22","volumn":"96.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"10.480","rise":"-22.26%","time":"04\/23","volumn":"74.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.820","rise":"-19.73%","time":"04\/24","volumn":"86.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.820","rise":"-19.73%","time":"04\/25","volumn":"77.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.920","rise":"-18.99%","time":"04\/26","volumn":"114.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.900","rise":"-19.14%","time":"04\/29","volumn":"131.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"11.020","rise":"-18.25%","time":"04\/30","volumn":"103.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"11.280","rise":"-16.32%","time":"05\/02","volumn":"51.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"11.300","rise":"-16.17%","time":"05\/03","volumn":"37.44\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.380","rise":"-15.58%","time":"05\/06","volumn":"71.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.400","rise":"-15.43%","time":"05\/07","volumn":"126.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"11.320","rise":"-16.02%","time":"05\/08","volumn":"113.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.560","rise":"-14.24%","time":"05\/09","volumn":"74.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.760","rise":"-12.76%","time":"05\/10","volumn":"75.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.880","rise":"-11.87%","time":"05\/13","volumn":"42.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.540","rise":"-6.97%","time":"05\/14","volumn":"256.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"12.400","rise":"-8.01%","time":"05\/16","volumn":"118.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"12.420","rise":"-7.86%","time":"05\/17","volumn":"77.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"12.480","rise":"-7.42%","time":"05\/20","volumn":"118.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.140","rise":"-9.94%","time":"05\/21","volumn":"85.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"12.160","rise":"-9.79%","time":"05\/22","volumn":"50.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"12.060","rise":"-10.53%","time":"05\/23","volumn":"62.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.840","rise":"-12.17%","time":"05\/24","volumn":"40.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"12.120","rise":"-10.09%","time":"05\/27","volumn":"38.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"12.020","rise":"-10.83%","time":"05\/28","volumn":"49.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.880","rise":"-11.87%","time":"05\/29","volumn":"39.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.780","rise":"-12.61%","time":"05\/30","volumn":"35.11\u4e07"}],"points":"240"}}