为您推荐 青岛啤酒价格 雪花啤酒总部在哪里 青岛啤酒集团有限公司 青岛小棕瓶啤酒怎么样 青岛啤酒400客服电话 青岛啤酒官网首页 青岛啤酒价格一览表 青岛啤酒 青岛啤酒官网 青岛啤酒股份有限公司

青岛啤酒集团有限公司_企业信息

  • 1997-04-21
  • 134372万人民币
  • 国有资产运营及投资。 （依法须经批准的项目，经相关部门批准后方可开展经营活动）。
企业信息联系老板企业年报变更记录

5位相关人员

水滴信用
查看更多

青岛啤酒[600600]

79.00
0.38（0.48%）
2024-04-26 15:00:00已收盘（北京时间）
  • 今开
    78.52
  • 最高
    80.20
  • 市盈率
  • 昨收
    78.62
  • 最低
    78.30
  • 总市值
    1077.72亿
分时5日1月1年
  • 80.19
    2.00%
  • 79.77
    1.47%
  • 79.35
    0.93%
  • 78.94
    0.40%
  • 78.52
    -0.13%
  • 09:30
  • 11:30/13:00
  • 15:00
数据由九方智投提供

青岛啤酒股份[00168]港股_九方智投

55.750 1.050 (1.92%)

2024-04-26 16:00:00  (北京时间)

  • 今开

    55.300

  • 最高

    56.050

  • 成交量

    314.10万

  • 昨收

    54.700

  • 最低

    54.500

  • 成交额

    1.75亿

  • 分时
  • 5日
  • 1月
  • 1年
  • 2.47%
  • 1.85%
  • 1.23%
  • 0.62%
  • 0.00%
  • 56.050
  • 55.712
  • 55.375
  • 55.038
  • 54.700
  • 9:30
  • 12:00/13:00
  • 16:00

{"amount":"1.75\u4ebf","changeAmount":"1.050","close":"54.700","currentPrice":"55.750","currenttime":"2024-04-26 16:00:00","e":{"@attributes":{"datetime":"2024-04-26 16:00:00","e1":"55.750","e2":"1.050","e3":"(1.92%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["56.000","54.763","53.525","52.287","51.050"]},"cyrate":{"o":["7.28%","4.91%","2.54%","0.17%","-2.20%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.200","rise":"0","time":"09:35","volumn":"10.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.800","rise":"-0.77%","time":"09:40","volumn":"8.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.750","rise":"-0.86%","time":"09:45","volumn":"9.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.050","rise":"-0.29%","time":"09:50","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.150","rise":"-0.10%","time":"09:55","volumn":"4.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.250","rise":"0.10%","time":"10:00","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.900","rise":"-0.57%","time":"10:05","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.900","rise":"-0.57%","time":"10:10","volumn":"5.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.950","rise":"-0.48%","time":"10:15","volumn":"8000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.700","rise":"-0.96%","time":"10:20","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"10:25","volumn":"7.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"10:30","volumn":"5.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.400","rise":"-1.53%","time":"10:35","volumn":"10.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.550","rise":"-1.25%","time":"10:40","volumn":"5.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"10:45","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.300","rise":"-1.72%","time":"10:50","volumn":"4.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.350","rise":"-1.63%","time":"10:55","volumn":"6000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.300","rise":"-1.72%","time":"11:00","volumn":"2.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.050","rise":"-2.20%","time":"11:05","volumn":"10000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.100","rise":"-2.11%","time":"11:10","volumn":"10000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.100","rise":"-2.11%","time":"11:15","volumn":"3.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.200","rise":"-1.92%","time":"11:20","volumn":"2.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.200","rise":"-1.92%","time":"11:25","volumn":"2.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"11:30","volumn":"4.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"11:35","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"11:40","volumn":"6000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"11:45","volumn":"10000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"11:50","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"11:55","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.650","rise":"-1.05%","time":"12:00","volumn":"8000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.700","rise":"-0.96%","time":"13:05","volumn":"2.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.750","rise":"-0.86%","time":"13:10","volumn":"3.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"13:15","volumn":"8000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.550","rise":"-1.25%","time":"13:20","volumn":"6.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.650","rise":"-1.05%","time":"13:25","volumn":"3.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"13:30","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.550","rise":"-1.25%","time":"13:35","volumn":"10000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.300","rise":"-1.72%","time":"13:40","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.400","rise":"-1.53%","time":"13:45","volumn":"10000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.300","rise":"-1.72%","time":"13:50","volumn":"4.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.300","rise":"-1.72%","time":"13:55","volumn":"1.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.200","rise":"-1.92%","time":"14:00","volumn":"2.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.200","rise":"-1.92%","time":"14:05","volumn":"2.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.300","rise":"-1.72%","time":"14:10","volumn":"11.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.450","rise":"-1.44%","time":"14:15","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"14:20","volumn":"8331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"14:25","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.250","rise":"-1.82%","time":"14:30","volumn":"6.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.450","rise":"-1.44%","time":"14:35","volumn":"2.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"14:40","volumn":"3.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"14:45","volumn":"1.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"14:50","volumn":"10000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.450","rise":"-1.44%","time":"14:55","volumn":"3.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"15:00","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"15:05","volumn":"2.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.550","rise":"-1.25%","time":"15:10","volumn":"3.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.650","rise":"-1.05%","time":"15:15","volumn":"3.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"15:20","volumn":"2.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.550","rise":"-1.25%","time":"15:25","volumn":"3.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"15:30","volumn":"2.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.550","rise":"-1.25%","time":"15:35","volumn":"3.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"15:40","volumn":"2.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.650","rise":"-1.05%","time":"15:45","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.600","rise":"-1.15%","time":"15:50","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-1.34%","time":"15:55","volumn":"4.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.450","rise":"-1.44%","time":"16:00","volumn":"32.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"52.050","rise":"-0.29%","time":"09:35","volumn":"19.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"52.000","rise":"-0.38%","time":"09:40","volumn":"1.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"52.200","rise":"0.00%","time":"09:45","volumn":"3.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"52.550","rise":"0.67%","time":"09:50","volumn":"6.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"52.850","rise":"1.25%","time":"09:55","volumn":"6.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.100","rise":"1.72%","time":"10:00","volumn":"16.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.000","rise":"1.53%","time":"10:05","volumn":"3.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.000","rise":"1.53%","time":"10:10","volumn":"4.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.250","rise":"2.01%","time":"10:15","volumn":"4.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.250","rise":"2.01%","time":"10:20","volumn":"8.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.400","rise":"2.30%","time":"10:25","volumn":"8.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.500","rise":"2.49%","time":"10:30","volumn":"12.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"10:35","volumn":"13.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.400","rise":"4.21%","time":"10:40","volumn":"24.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.100","rise":"3.64%","time":"10:45","volumn":"2.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.050","rise":"3.54%","time":"10:50","volumn":"1.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.050","rise":"3.54%","time":"10:55","volumn":"1.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"11:00","volumn":"3.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"11:05","volumn":"7.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.950","rise":"3.35%","time":"11:10","volumn":"1.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.050","rise":"3.54%","time":"11:15","volumn":"2.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"11:20","volumn":"6.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"11:25","volumn":"6.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.100","rise":"3.64%","time":"11:30","volumn":"4.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.250","rise":"3.93%","time":"11:35","volumn":"5.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.250","rise":"3.93%","time":"11:40","volumn":"1.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.250","rise":"3.93%","time":"11:45","volumn":"10000.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.350","rise":"4.12%","time":"11:50","volumn":"2.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.250","rise":"3.93%","time":"11:55","volumn":"3.19\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.300","rise":"4.02%","time":"12:00","volumn":"1.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.200","rise":"3.83%","time":"13:05","volumn":"5.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.250","rise":"3.93%","time":"13:10","volumn":"5.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.300","rise":"4.02%","time":"13:15","volumn":"2.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.100","rise":"3.64%","time":"13:20","volumn":"4.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.250","rise":"3.93%","time":"13:25","volumn":"9.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.250","rise":"3.93%","time":"13:30","volumn":"3.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.150","rise":"3.74%","time":"13:35","volumn":"2.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.300","rise":"4.02%","time":"13:40","volumn":"1.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.200","rise":"3.83%","time":"13:45","volumn":"4.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.000","rise":"3.45%","time":"13:50","volumn":"2.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.250","rise":"3.93%","time":"13:55","volumn":"4.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.050","rise":"3.54%","time":"14:00","volumn":"3.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.250","rise":"3.93%","time":"14:05","volumn":"1.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.300","rise":"4.02%","time":"14:10","volumn":"2.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.100","rise":"3.64%","time":"14:15","volumn":"3.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.950","rise":"3.35%","time":"14:20","volumn":"1.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.650","rise":"2.78%","time":"14:25","volumn":"7.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.750","rise":"2.97%","time":"14:30","volumn":"3.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"14:35","volumn":"3.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.950","rise":"3.35%","time":"14:40","volumn":"3.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.800","rise":"3.07%","time":"14:45","volumn":"2.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"14:50","volumn":"1.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.700","rise":"2.87%","time":"14:55","volumn":"2.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.000","rise":"3.45%","time":"15:00","volumn":"6.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.800","rise":"3.07%","time":"15:05","volumn":"2.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"15:10","volumn":"2.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"15:15","volumn":"2.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.700","rise":"2.87%","time":"15:20","volumn":"8.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.750","rise":"2.97%","time":"15:25","volumn":"2.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.850","rise":"3.16%","time":"15:30","volumn":"2.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.700","rise":"2.87%","time":"15:35","volumn":"2.68\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.800","rise":"3.07%","time":"15:40","volumn":"4.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.900","rise":"3.26%","time":"15:45","volumn":"4.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.650","rise":"2.78%","time":"15:50","volumn":"4000.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.800","rise":"3.07%","time":"15:55","volumn":"24.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.650","rise":"2.78%","time":"16:00","volumn":"33.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.350","rise":"4.12%","time":"09:35","volumn":"8.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.650","rise":"2.78%","time":"09:40","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.200","rise":"3.83%","time":"09:45","volumn":"4.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.000","rise":"3.45%","time":"09:50","volumn":"1.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.850","rise":"3.16%","time":"09:55","volumn":"3.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.500","rise":"2.49%","time":"10:00","volumn":"3.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.950","rise":"3.35%","time":"10:05","volumn":"6.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.950","rise":"3.35%","time":"10:10","volumn":"2.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"53.850","rise":"3.16%","time":"10:15","volumn":"4.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.100","rise":"3.64%","time":"10:20","volumn":"5.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.200","rise":"3.83%","time":"10:25","volumn":"3.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.300","rise":"4.02%","time":"10:30","volumn":"3.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.300","rise":"4.02%","time":"10:35","volumn":"3.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.250","rise":"3.93%","time":"10:40","volumn":"7.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.250","rise":"3.93%","time":"10:45","volumn":"2.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.250","rise":"3.93%","time":"10:50","volumn":"10.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.400","rise":"4.21%","time":"10:55","volumn":"4.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.450","rise":"4.31%","time":"11:00","volumn":"2.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.550","rise":"4.50%","time":"11:05","volumn":"5.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.450","rise":"4.31%","time":"11:10","volumn":"6.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.450","rise":"4.31%","time":"11:15","volumn":"2.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.500","rise":"4.41%","time":"11:20","volumn":"3.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.400","rise":"4.21%","time":"11:25","volumn":"3.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.550","rise":"4.50%","time":"11:30","volumn":"3.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.500","rise":"4.41%","time":"11:35","volumn":"3.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.450","rise":"4.31%","time":"11:40","volumn":"8000.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.550","rise":"4.50%","time":"11:45","volumn":"1.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.600","rise":"4.60%","time":"11:50","volumn":"1.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.600","rise":"4.60%","time":"11:55","volumn":"1.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.650","rise":"4.69%","time":"12:00","volumn":"8000.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.650","rise":"4.69%","time":"13:05","volumn":"4.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.650","rise":"4.69%","time":"13:10","volumn":"1.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.300","rise":"4.02%","time":"13:15","volumn":"4.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.300","rise":"4.02%","time":"13:20","volumn":"4.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.400","rise":"4.21%","time":"13:25","volumn":"9.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.400","rise":"4.21%","time":"13:30","volumn":"1.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.500","rise":"4.41%","time":"13:35","volumn":"10.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.700","rise":"4.79%","time":"13:40","volumn":"14.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.650","rise":"4.69%","time":"13:45","volumn":"3.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.650","rise":"4.69%","time":"13:50","volumn":"3.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.600","rise":"4.60%","time":"13:55","volumn":"3.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.600","rise":"4.60%","time":"14:00","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.500","rise":"4.41%","time":"14:05","volumn":"13.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.700","rise":"4.79%","time":"14:10","volumn":"6.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.700","rise":"4.79%","time":"14:15","volumn":"5.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.800","rise":"4.98%","time":"14:20","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.800","rise":"4.98%","time":"14:25","volumn":"3.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.350","rise":"4.12%","time":"14:30","volumn":"8.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.500","rise":"4.41%","time":"14:35","volumn":"6.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.550","rise":"4.50%","time":"14:40","volumn":"5.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.600","rise":"4.60%","time":"14:45","volumn":"6.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.750","rise":"4.89%","time":"14:50","volumn":"15.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.750","rise":"4.89%","time":"14:55","volumn":"2.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.750","rise":"4.89%","time":"15:00","volumn":"5.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.800","rise":"4.98%","time":"15:05","volumn":"6.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.800","rise":"4.98%","time":"15:10","volumn":"3.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.800","rise":"4.98%","time":"15:15","volumn":"4.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.850","rise":"5.08%","time":"15:20","volumn":"3.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.950","rise":"5.27%","time":"15:25","volumn":"9.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.900","rise":"5.17%","time":"15:30","volumn":"5.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.900","rise":"5.17%","time":"15:35","volumn":"3.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.950","rise":"5.27%","time":"15:40","volumn":"7.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.950","rise":"5.27%","time":"15:45","volumn":"4.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.850","rise":"5.08%","time":"15:50","volumn":"4.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.650","rise":"4.69%","time":"15:55","volumn":"11.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.600","rise":"4.60%","time":"16:00","volumn":"39.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.650","rise":"4.69%","time":"09:35","volumn":"4.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.900","rise":"5.17%","time":"09:40","volumn":"9.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.900","rise":"5.17%","time":"09:45","volumn":"3.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.150","rise":"5.65%","time":"09:50","volumn":"8.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.000","rise":"5.36%","time":"09:55","volumn":"5.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.850","rise":"5.08%","time":"10:00","volumn":"4.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.650","rise":"4.69%","time":"10:05","volumn":"1.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.850","rise":"5.08%","time":"10:10","volumn":"9.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.950","rise":"5.27%","time":"10:15","volumn":"3.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.000","rise":"5.36%","time":"10:20","volumn":"2.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.050","rise":"5.46%","time":"10:25","volumn":"2.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.000","rise":"5.36%","time":"10:30","volumn":"2.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.000","rise":"5.36%","time":"10:35","volumn":"3.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"54.900","rise":"5.17%","time":"10:40","volumn":"4.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.100","rise":"5.56%","time":"10:45","volumn":"5.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.000","rise":"5.36%","time":"10:50","volumn":"8000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.000","rise":"5.36%","time":"10:55","volumn":"8000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.150","rise":"5.65%","time":"11:00","volumn":"2.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.150","rise":"5.65%","time":"11:05","volumn":"1.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.000","rise":"5.36%","time":"11:10","volumn":"2.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.150","rise":"5.65%","time":"11:15","volumn":"4000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.200","rise":"5.75%","time":"11:20","volumn":"1.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.050","rise":"5.46%","time":"11:25","volumn":"1.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.100","rise":"5.56%","time":"11:30","volumn":"4000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.200","rise":"5.75%","time":"11:35","volumn":"1.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.300","rise":"5.94%","time":"11:40","volumn":"1.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.250","rise":"5.84%","time":"11:45","volumn":"2.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.300","rise":"5.94%","time":"11:50","volumn":"6000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.300","rise":"5.94%","time":"11:55","volumn":"10000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.300","rise":"5.94%","time":"12:00","volumn":"1.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.300","rise":"5.94%","time":"13:05","volumn":"6.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.300","rise":"5.94%","time":"13:10","volumn":"2.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.300","rise":"5.94%","time":"13:15","volumn":"2.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.050","rise":"5.46%","time":"13:20","volumn":"5.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.050","rise":"5.46%","time":"13:25","volumn":"1.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.250","rise":"5.84%","time":"13:30","volumn":"3.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.200","rise":"5.75%","time":"13:35","volumn":"2.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.350","rise":"6.03%","time":"13:40","volumn":"6.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.750","rise":"6.80%","time":"13:45","volumn":"30.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.900","rise":"7.09%","time":"13:50","volumn":"14.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.750","rise":"6.80%","time":"13:55","volumn":"8.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.950","rise":"7.18%","time":"14:00","volumn":"37.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.000","rise":"7.28%","time":"14:05","volumn":"15.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.850","rise":"6.99%","time":"14:10","volumn":"7.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.850","rise":"6.99%","time":"14:15","volumn":"2.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.850","rise":"6.99%","time":"14:20","volumn":"2.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.850","rise":"6.99%","time":"14:25","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.950","rise":"7.18%","time":"14:30","volumn":"11.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.000","rise":"7.28%","time":"14:35","volumn":"1.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"14:40","volumn":"8.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"14:45","volumn":"1.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"14:50","volumn":"2.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"14:55","volumn":"9.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"15:00","volumn":"2.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"15:05","volumn":"3.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"15:10","volumn":"13.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.750","rise":"6.80%","time":"15:15","volumn":"2.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"15:20","volumn":"2.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"15:25","volumn":"4.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.850","rise":"6.99%","time":"15:30","volumn":"2.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.850","rise":"6.99%","time":"15:35","volumn":"3.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.750","rise":"6.80%","time":"15:40","volumn":"8.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.700","rise":"6.70%","time":"15:45","volumn":"4.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.450","rise":"6.23%","time":"15:50","volumn":"5.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"15:55","volumn":"9.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"6.90%","time":"16:00","volumn":"33.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.250","rise":"5.84%","time":"09:35","volumn":"3.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.600","rise":"6.51%","time":"09:40","volumn":"2.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.400","rise":"6.13%","time":"09:45","volumn":"2.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.200","rise":"5.75%","time":"09:50","volumn":"1.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.400","rise":"6.13%","time":"09:55","volumn":"2.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.600","rise":"6.51%","time":"10:00","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.550","rise":"6.42%","time":"10:05","volumn":"2.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.600","rise":"6.51%","time":"10:10","volumn":"3.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.500","rise":"6.32%","time":"10:15","volumn":"2.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.450","rise":"6.23%","time":"10:20","volumn":"2.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.350","rise":"6.03%","time":"10:25","volumn":"3.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.500","rise":"6.32%","time":"10:30","volumn":"10000.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.750","rise":"6.80%","time":"10:35","volumn":"11.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.700","rise":"6.70%","time":"10:40","volumn":"2.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.700","rise":"6.70%","time":"10:45","volumn":"4.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.700","rise":"6.70%","time":"10:50","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.500","rise":"6.32%","time":"10:55","volumn":"2.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.600","rise":"6.51%","time":"11:00","volumn":"1.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.750","rise":"6.80%","time":"11:05","volumn":"9.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.750","rise":"6.80%","time":"11:10","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.900","rise":"7.09%","time":"11:15","volumn":"2.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.900","rise":"7.09%","time":"11:20","volumn":"3.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.900","rise":"7.09%","time":"11:25","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.850","rise":"6.99%","time":"11:30","volumn":"1.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.800","rise":"6.90%","time":"11:35","volumn":"4.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.800","rise":"6.90%","time":"11:40","volumn":"6000.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.800","rise":"6.90%","time":"11:45","volumn":"8000.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.600","rise":"6.51%","time":"11:50","volumn":"3.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.800","rise":"6.90%","time":"11:55","volumn":"8000.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.800","rise":"6.90%","time":"12:00","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.600","rise":"6.51%","time":"13:05","volumn":"2.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.650","rise":"6.61%","time":"13:10","volumn":"1.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.250","rise":"5.84%","time":"13:15","volumn":"18.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.250","rise":"5.84%","time":"13:20","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.350","rise":"6.03%","time":"13:25","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.300","rise":"5.94%","time":"13:30","volumn":"1.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.300","rise":"5.94%","time":"13:35","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.500","rise":"6.32%","time":"13:40","volumn":"8.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.350","rise":"6.03%","time":"13:45","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.300","rise":"5.94%","time":"13:50","volumn":"1.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.250","rise":"5.84%","time":"13:55","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.250","rise":"5.84%","time":"14:00","volumn":"1.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.250","rise":"5.84%","time":"14:05","volumn":"1.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.000","rise":"5.36%","time":"14:10","volumn":"14.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.050","rise":"5.46%","time":"14:15","volumn":"4.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.050","rise":"5.46%","time":"14:20","volumn":"4.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.050","rise":"5.46%","time":"14:25","volumn":"5.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.200","rise":"5.75%","time":"14:30","volumn":"10000.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.250","rise":"5.84%","time":"14:35","volumn":"3.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.250","rise":"5.84%","time":"14:40","volumn":"1.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.300","rise":"5.94%","time":"14:45","volumn":"1.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.250","rise":"5.84%","time":"14:50","volumn":"1.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.200","rise":"5.75%","time":"14:55","volumn":"2.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.000","rise":"5.36%","time":"15:00","volumn":"2.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.950","rise":"5.27%","time":"15:05","volumn":"9.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.200","rise":"5.75%","time":"15:10","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.150","rise":"5.65%","time":"15:15","volumn":"1.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.700","rise":"4.79%","time":"15:20","volumn":"4.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.700","rise":"4.79%","time":"15:25","volumn":"6.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.450","rise":"4.31%","time":"15:30","volumn":"11.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.450","rise":"4.31%","time":"15:35","volumn":"21.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.750","rise":"4.89%","time":"15:40","volumn":"1.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.600","rise":"4.60%","time":"15:45","volumn":"2.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.550","rise":"4.50%","time":"15:50","volumn":"3.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.700","rise":"4.79%","time":"15:55","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.700","rise":"4.79%","time":"16:00","volumn":"24.20\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17651.15","ratio":"2.12%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3672.68","ratio":"1.87%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6269.76","ratio":"2.44%"}],"marketCapitalization":"760.54\u4ebf","maxPrice":"56.050","minPrice":"54.500","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/25"]},"cy":{"o":["55.800","54.438","53.075","51.712","50.350"]},"cyrate":{"o":["4.99%","2.42%","-0.14%","-2.70%","-5.27%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"53.150","rise":"0","time":"03\/26","volumn":"403.61\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"52.700","rise":"-0.85%","time":"03\/27","volumn":"458.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"53.800","rise":"1.22%","time":"03\/28","volumn":"325.34\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"53.800","rise":"1.22%","time":"04\/02","volumn":"310.25\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"53.200","rise":"0.09%","time":"04\/03","volumn":"204.35\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"51.400","rise":"-3.29%","time":"04\/05","volumn":"155.73\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"50.600","rise":"-4.80%","time":"04\/08","volumn":"490.97\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"50.350","rise":"-5.27%","time":"04\/09","volumn":"249.88\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"51.550","rise":"-3.01%","time":"04\/10","volumn":"300.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"51.750","rise":"-2.63%","time":"04\/11","volumn":"350.34\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"50.450","rise":"-5.08%","time":"04\/12","volumn":"406.77\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.000","rise":"-4.05%","time":"04\/15","volumn":"244.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.500","rise":"-4.99%","time":"04\/16","volumn":"221.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.450","rise":"-3.20%","time":"04\/17","volumn":"215.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.800","rise":"-0.66%","time":"04\/18","volumn":"501.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.450","rise":"-3.20%","time":"04\/19","volumn":"237.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.650","rise":"0.94%","time":"04\/22","volumn":"362.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.600","rise":"2.73%","time":"04\/23","volumn":"362.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"4.99%","time":"04\/24","volumn":"374.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.700","rise":"2.92%","time":"04\/25","volumn":"262.07\u4e07"}],"points":"20"},"open":"55.300","priceChangeRatio":"1.92%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9752\u5c9b\u5564\u9152\u80a1\u4efd","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["56.050","55.712","55.375","55.038","54.700"]},"cyrate":{"o":["2.47%","1.85%","1.23%","0.62%","0.00%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.700","rise":"0.00%","time":"09:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.850","rise":"0.27%","time":"09:31","volumn":"10000.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.000","rise":"0.55%","time":"09:32","volumn":"6.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.000","rise":"0.55%","time":"09:33","volumn":"8.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.000","rise":"0.55%","time":"09:34","volumn":"10.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.000","rise":"0.55%","time":"09:35","volumn":"10.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.050","rise":"0.64%","time":"09:36","volumn":"11.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.050","rise":"0.64%","time":"09:37","volumn":"12.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.050","rise":"0.64%","time":"09:38","volumn":"12.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.050","rise":"0.64%","time":"09:39","volumn":"13.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.050","rise":"0.64%","time":"09:40","volumn":"13.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"1.19%","time":"09:41","volumn":"14.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"09:42","volumn":"14.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"0.73%","time":"09:43","volumn":"15.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"09:44","volumn":"16.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"09:45","volumn":"19.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"09:46","volumn":"20.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"09:47","volumn":"21.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"09:48","volumn":"23.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"09:49","volumn":"24.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"09:50","volumn":"27.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"09:51","volumn":"29.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"09:52","volumn":"29.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"09:53","volumn":"29.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"2.38%","time":"09:54","volumn":"36.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.050","rise":"2.47%","time":"09:55","volumn":"40.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"2.38%","time":"09:56","volumn":"40.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.050","rise":"2.47%","time":"09:57","volumn":"41.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.700","rise":"1.83%","time":"09:58","volumn":"43.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"09:59","volumn":"44.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:00","volumn":"44.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"1.10%","time":"10:01","volumn":"44.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"1.19%","time":"10:02","volumn":"44.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:03","volumn":"45.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:04","volumn":"47.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:05","volumn":"47.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:06","volumn":"50.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:07","volumn":"51.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"10:08","volumn":"53.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"1.19%","time":"10:09","volumn":"54.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"10:10","volumn":"55.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"10:11","volumn":"55.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"10:12","volumn":"55.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:13","volumn":"55.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:14","volumn":"56.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:15","volumn":"61.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:16","volumn":"63.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:17","volumn":"63.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:18","volumn":"63.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:19","volumn":"63.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"10:20","volumn":"64.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:21","volumn":"66.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:22","volumn":"66.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:23","volumn":"66.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:24","volumn":"66.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"1.01%","time":"10:25","volumn":"68.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"1.01%","time":"10:26","volumn":"68.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"1.01%","time":"10:27","volumn":"68.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"1.10%","time":"10:28","volumn":"68.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"1.19%","time":"10:29","volumn":"68.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:30","volumn":"69.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:31","volumn":"69.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:32","volumn":"69.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"1.10%","time":"10:33","volumn":"71.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"1.10%","time":"10:34","volumn":"71.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"1.10%","time":"10:35","volumn":"71.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"10:36","volumn":"72.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"10:37","volumn":"72.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"10:38","volumn":"72.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"10:39","volumn":"73.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"10:40","volumn":"73.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:41","volumn":"76.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:42","volumn":"76.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:43","volumn":"77.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:44","volumn":"79.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:45","volumn":"79.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:46","volumn":"79.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:47","volumn":"79.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"10:48","volumn":"79.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:49","volumn":"80.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:50","volumn":"80.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"10:51","volumn":"83.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"10:52","volumn":"86.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"10:53","volumn":"89.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"10:54","volumn":"89.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"10:55","volumn":"90.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"10:56","volumn":"91.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"10:57","volumn":"91.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"10:58","volumn":"92.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"10:59","volumn":"94.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"11:00","volumn":"94.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:01","volumn":"94.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:02","volumn":"95.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"11:03","volumn":"96.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"11:04","volumn":"96.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"11:05","volumn":"96.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:06","volumn":"97.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:07","volumn":"97.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"11:08","volumn":"101.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"11:09","volumn":"104.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"11:10","volumn":"104.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"11:11","volumn":"104.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"11:12","volumn":"104.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:13","volumn":"105.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:14","volumn":"105.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"11:15","volumn":"105.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:16","volumn":"106.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:17","volumn":"106.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:18","volumn":"106.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"11:19","volumn":"106.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"11:20","volumn":"107.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"11:21","volumn":"107.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:22","volumn":"107.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:23","volumn":"109.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:24","volumn":"109.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:25","volumn":"109.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:26","volumn":"109.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:27","volumn":"110.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:28","volumn":"110.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:29","volumn":"110.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"11:30","volumn":"110.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"11:31","volumn":"110.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"11:32","volumn":"111.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"11:33","volumn":"111.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:34","volumn":"111.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:35","volumn":"112.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"11:36","volumn":"112.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"11:37","volumn":"112.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:38","volumn":"113.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:39","volumn":"113.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:40","volumn":"113.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:41","volumn":"115.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"11:42","volumn":"115.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:43","volumn":"117.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:44","volumn":"117.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"11:45","volumn":"120.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"11:46","volumn":"121.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"11:47","volumn":"122.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"11:48","volumn":"123.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"11:49","volumn":"124.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"11:50","volumn":"124.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"11:51","volumn":"125.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"11:52","volumn":"125.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"11:53","volumn":"126.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"11:54","volumn":"126.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"11:55","volumn":"126.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.700","rise":"1.83%","time":"11:56","volumn":"127.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.700","rise":"1.83%","time":"11:57","volumn":"127.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:58","volumn":"127.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"11:59","volumn":"128.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"12:00","volumn":"128.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"13:01","volumn":"129.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"13:02","volumn":"131.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"13:03","volumn":"132.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"1.19%","time":"13:04","volumn":"133.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"1.10%","time":"13:05","volumn":"136.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"1.10%","time":"13:06","volumn":"136.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"1.01%","time":"13:07","volumn":"142.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"1.10%","time":"13:08","volumn":"145.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"1.19%","time":"13:09","volumn":"147.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"1.19%","time":"13:10","volumn":"147.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"13:11","volumn":"148.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"1.10%","time":"13:12","volumn":"149.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"1.19%","time":"13:13","volumn":"150.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"13:14","volumn":"151.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"1.28%","time":"13:15","volumn":"153.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"13:16","volumn":"154.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"1.37%","time":"13:17","volumn":"154.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"13:18","volumn":"155.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.500","rise":"1.46%","time":"13:19","volumn":"155.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"13:20","volumn":"156.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"13:21","volumn":"161.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.550","rise":"1.55%","time":"13:22","volumn":"161.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"13:23","volumn":"162.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.700","rise":"1.83%","time":"13:24","volumn":"164.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"13:25","volumn":"164.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"13:26","volumn":"165.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"13:27","volumn":"167.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"13:28","volumn":"167.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"13:29","volumn":"167.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"13:30","volumn":"167.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.700","rise":"1.83%","time":"13:31","volumn":"171.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"13:32","volumn":"174.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"13:33","volumn":"176.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"13:34","volumn":"179.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"13:35","volumn":"179.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"1.74%","time":"13:36","volumn":"179.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"13:37","volumn":"180.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"13:38","volumn":"181.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"13:39","volumn":"183.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"13:40","volumn":"184.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"13:41","volumn":"187.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"13:42","volumn":"187.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.700","rise":"1.83%","time":"13:43","volumn":"188.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"1.65%","time":"13:44","volumn":"192.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"13:45","volumn":"194.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"13:46","volumn":"194.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"13:47","volumn":"196.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"13:48","volumn":"196.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"13:49","volumn":"196.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"13:50","volumn":"197.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"13:51","volumn":"201.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"13:52","volumn":"201.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"13:53","volumn":"201.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"13:54","volumn":"205.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"13:55","volumn":"205.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"13:56","volumn":"207.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"13:57","volumn":"207.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"13:58","volumn":"207.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"13:59","volumn":"207.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"14:00","volumn":"207.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"14:01","volumn":"208.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:02","volumn":"209.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:03","volumn":"209.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"14:04","volumn":"213.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"14:05","volumn":"215.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"14:06","volumn":"215.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"14:07","volumn":"216.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"14:08","volumn":"217.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"2.38%","time":"14:09","volumn":"220.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"2.38%","time":"14:10","volumn":"220.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"2.38%","time":"14:11","volumn":"220.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"14:12","volumn":"222.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"14:13","volumn":"222.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:14","volumn":"222.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:15","volumn":"224.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:16","volumn":"224.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:17","volumn":"224.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:18","volumn":"227.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:19","volumn":"230.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"14:20","volumn":"232.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"14:21","volumn":"233.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"14:22","volumn":"233.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:23","volumn":"234.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:24","volumn":"234.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:25","volumn":"235.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:26","volumn":"237.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:27","volumn":"237.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:28","volumn":"237.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:29","volumn":"238.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:30","volumn":"239.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:31","volumn":"239.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:32","volumn":"239.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:33","volumn":"241.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:34","volumn":"241.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:35","volumn":"242.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:36","volumn":"242.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:37","volumn":"243.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:38","volumn":"243.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"14:39","volumn":"245.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:40","volumn":"245.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:41","volumn":"247.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:42","volumn":"248.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:43","volumn":"248.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:44","volumn":"248.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:45","volumn":"249.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:46","volumn":"250.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:47","volumn":"251.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:48","volumn":"251.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:49","volumn":"252.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:50","volumn":"252.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:51","volumn":"252.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:52","volumn":"253.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:53","volumn":"254.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:54","volumn":"255.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:55","volumn":"255.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:56","volumn":"255.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"14:57","volumn":"256.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:58","volumn":"258.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"14:59","volumn":"258.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:00","volumn":"258.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:01","volumn":"258.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:02","volumn":"259.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:03","volumn":"260.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:04","volumn":"260.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:05","volumn":"260.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:06","volumn":"261.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:07","volumn":"261.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:08","volumn":"261.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:09","volumn":"262.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:10","volumn":"262.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:11","volumn":"262.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:12","volumn":"263.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:13","volumn":"264.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:14","volumn":"265.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:15","volumn":"265.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:16","volumn":"266.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:17","volumn":"266.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:18","volumn":"266.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:19","volumn":"266.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:20","volumn":"271.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.800","rise":"2.01%","time":"15:21","volumn":"272.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"15:22","volumn":"274.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"15:23","volumn":"274.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"15:24","volumn":"275.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:25","volumn":"276.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"15:26","volumn":"276.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"15:27","volumn":"276.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:28","volumn":"277.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.900","rise":"2.19%","time":"15:29","volumn":"280.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:30","volumn":"281.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:31","volumn":"281.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:32","volumn":"281.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:33","volumn":"281.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:34","volumn":"281.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:35","volumn":"282.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:36","volumn":"282.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:37","volumn":"283.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:38","volumn":"284.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"2.38%","time":"15:39","volumn":"285.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"2.38%","time":"15:40","volumn":"285.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:41","volumn":"286.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"2.38%","time":"15:42","volumn":"287.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:43","volumn":"293.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:44","volumn":"293.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:45","volumn":"293.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:46","volumn":"294.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:47","volumn":"294.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:48","volumn":"294.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:49","volumn":"294.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:50","volumn":"294.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:51","volumn":"295.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:52","volumn":"295.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:53","volumn":"296.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:54","volumn":"296.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:55","volumn":"297.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.950","rise":"2.29%","time":"15:56","volumn":"298.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:57","volumn":"300.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"15:58","volumn":"303.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"2.10%","time":"15:59","volumn":"304.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"1.92%","time":"16:00","volumn":"314.10\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9752\u5c9b\u5564\u9152\u80a1\u4efd[00168]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00168.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00168.html?from=360search","volume":"314.10\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/25"]},"cy":{"o":["76.820","68.415","60.010","51.605","43.200"]},"cyrate":{"o":["-2.54%","-12.84%","-23.15%","-33.46%","-43.76%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"76.820","rise":"0","time":"05\/05","volumn":"450.88\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"73.520","rise":"-4.30%","time":"05\/08","volumn":"676.97\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"74.420","rise":"-3.12%","time":"05\/09","volumn":"517.36\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"72.820","rise":"-5.21%","time":"05\/10","volumn":"284.39\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"72.920","rise":"-5.08%","time":"05\/11","volumn":"364.54\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"72.470","rise":"-5.66%","time":"05\/12","volumn":"292.31\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"74.870","rise":"-2.54%","time":"05\/15","volumn":"351.27\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"73.820","rise":"-3.91%","time":"05\/16","volumn":"192.60\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"71.320","rise":"-7.16%","time":"05\/17","volumn":"268.29\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"71.120","rise":"-7.42%","time":"05\/18","volumn":"309.48\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"72.820","rise":"-5.21%","time":"05\/19","volumn":"354.77\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"73.670","rise":"-4.10%","time":"05\/22","volumn":"218.71\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"73.420","rise":"-4.43%","time":"05\/23","volumn":"268.64\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"70.320","rise":"-8.46%","time":"05\/24","volumn":"310.22\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"68.570","rise":"-10.74%","time":"05\/25","volumn":"549.93\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"66.620","rise":"-13.28%","time":"05\/29","volumn":"586.70\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"66.470","rise":"-13.47%","time":"05\/30","volumn":"269.64\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"65.420","rise":"-14.84%","time":"05\/31","volumn":"435.15\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"64.470","rise":"-16.08%","time":"06\/01","volumn":"303.95\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"67.020","rise":"-12.76%","time":"06\/02","volumn":"398.52\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"66.220","rise":"-13.80%","time":"06\/05","volumn":"262.88\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"67.420","rise":"-12.24%","time":"06\/06","volumn":"336.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"67.170","rise":"-12.56%","time":"06\/07","volumn":"192.80\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"66.020","rise":"-14.06%","time":"06\/08","volumn":"318.34\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"67.320","rise":"-12.37%","time":"06\/09","volumn":"305.18\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"68.820","rise":"-10.41%","time":"06\/12","volumn":"233.47\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"68.070","rise":"-11.39%","time":"06\/13","volumn":"173.44\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"68.270","rise":"-11.13%","time":"06\/14","volumn":"277.44\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"71.670","rise":"-6.70%","time":"06\/15","volumn":"396.34\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"71.770","rise":"-6.57%","time":"06\/16","volumn":"212.38\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"70.420","rise":"-8.33%","time":"06\/19","volumn":"181.57\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"70.000","rise":"-8.88%","time":"06\/20","volumn":"219.40\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"69.100","rise":"-10.05%","time":"06\/21","volumn":"206.18\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"68.700","rise":"-10.57%","time":"06\/23","volumn":"148.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"69.000","rise":"-10.18%","time":"06\/26","volumn":"188.24\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"69.000","rise":"-10.18%","time":"06\/27","volumn":"196.24\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"69.000","rise":"-10.18%","time":"06\/28","volumn":"283.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"68.500","rise":"-10.83%","time":"06\/29","volumn":"131.56\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"71.200","rise":"-7.32%","time":"06\/30","volumn":"484.17\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"72.950","rise":"-5.04%","time":"07\/03","volumn":"330.25\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"72.450","rise":"-5.69%","time":"07\/04","volumn":"262.40\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"71.400","rise":"-7.06%","time":"07\/05","volumn":"246.06\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"69.500","rise":"-9.53%","time":"07\/06","volumn":"496.87\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"68.200","rise":"-11.22%","time":"07\/07","volumn":"298.00\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"69.100","rise":"-10.05%","time":"07\/10","volumn":"206.94\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"69.100","rise":"-10.05%","time":"07\/11","volumn":"323.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"68.800","rise":"-10.44%","time":"07\/12","volumn":"96.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"70.800","rise":"-7.84%","time":"07\/13","volumn":"276.45\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"71.250","rise":"-7.25%","time":"07\/14","volumn":"109.72\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"69.500","rise":"-9.53%","time":"07\/18","volumn":"208.02\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"67.600","rise":"-12.00%","time":"07\/19","volumn":"338.67\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"68.550","rise":"-10.77%","time":"07\/20","volumn":"177.31\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"69.600","rise":"-9.40%","time":"07\/21","volumn":"165.15\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"68.350","rise":"-11.03%","time":"07\/24","volumn":"233.49\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"70.600","rise":"-8.10%","time":"07\/25","volumn":"231.36\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"70.800","rise":"-7.84%","time":"07\/26","volumn":"215.19\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"71.250","rise":"-7.25%","time":"07\/27","volumn":"209.41\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"71.850","rise":"-6.47%","time":"07\/28","volumn":"333.12\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"69.900","rise":"-9.01%","time":"07\/31","volumn":"583.30\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.100","rise":"-11.35%","time":"08\/01","volumn":"626.18\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"66.750","rise":"-13.11%","time":"08\/02","volumn":"387.83\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"66.350","rise":"-13.63%","time":"08\/03","volumn":"285.98\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.250","rise":"-11.16%","time":"08\/04","volumn":"260.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"69.200","rise":"-9.92%","time":"08\/07","volumn":"280.49\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"68.000","rise":"-11.48%","time":"08\/08","volumn":"212.50\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.950","rise":"-10.24%","time":"08\/09","volumn":"167.65\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"68.450","rise":"-10.90%","time":"08\/10","volumn":"183.39\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.550","rise":"-12.07%","time":"08\/11","volumn":"243.76\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"66.750","rise":"-13.11%","time":"08\/14","volumn":"183.89\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"66.500","rise":"-13.43%","time":"08\/15","volumn":"476.10\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"65.700","rise":"-14.48%","time":"08\/16","volumn":"166.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"67.950","rise":"-11.55%","time":"08\/17","volumn":"355.63\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"66.200","rise":"-13.82%","time":"08\/18","volumn":"444.51\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"65.150","rise":"-15.19%","time":"08\/21","volumn":"246.51\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"65.800","rise":"-14.35%","time":"08\/22","volumn":"331.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"65.600","rise":"-14.61%","time":"08\/23","volumn":"180.04\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"68.550","rise":"-10.77%","time":"08\/24","volumn":"287.24\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"67.600","rise":"-12.00%","time":"08\/25","volumn":"170.56\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.900","rise":"-12.91%","time":"08\/28","volumn":"314.22\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"67.500","rise":"-12.13%","time":"08\/29","volumn":"210.49\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"66.850","rise":"-12.98%","time":"08\/30","volumn":"201.08\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"65.350","rise":"-14.93%","time":"08\/31","volumn":"392.13\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"67.100","rise":"-12.65%","time":"09\/04","volumn":"308.04\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"66.500","rise":"-13.43%","time":"09\/05","volumn":"199.98\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"-14.54%","time":"09\/06","volumn":"340.90\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"65.450","rise":"-14.80%","time":"09\/07","volumn":"212.85\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.500","rise":"-14.74%","time":"09\/11","volumn":"349.07\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.600","rise":"-15.91%","time":"09\/12","volumn":"154.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.150","rise":"-16.49%","time":"09\/13","volumn":"184.35\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.450","rise":"-16.10%","time":"09\/14","volumn":"280.78\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.100","rise":"-15.26%","time":"09\/15","volumn":"207.79\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"64.200","rise":"-16.43%","time":"09\/18","volumn":"123.72\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.800","rise":"-16.95%","time":"09\/19","volumn":"176.23\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.200","rise":"-17.73%","time":"09\/20","volumn":"151.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"62.450","rise":"-18.71%","time":"09\/21","volumn":"154.17\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"64.300","rise":"-16.30%","time":"09\/22","volumn":"143.75\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"64.500","rise":"-16.04%","time":"09\/25","volumn":"233.10\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"63.650","rise":"-17.14%","time":"09\/26","volumn":"238.81\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"63.550","rise":"-17.27%","time":"09\/27","volumn":"208.42\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.300","rise":"-18.90%","time":"09\/28","volumn":"199.56\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"64.100","rise":"-16.56%","time":"09\/29","volumn":"126.15\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.350","rise":"-18.84%","time":"10\/03","volumn":"144.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"63.050","rise":"-17.93%","time":"10\/04","volumn":"112.73\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"63.750","rise":"-17.01%","time":"10\/05","volumn":"80.81\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"63.800","rise":"-16.95%","time":"10\/06","volumn":"92.60\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"63.100","rise":"-17.86%","time":"10\/09","volumn":"119.42\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"64.000","rise":"-16.69%","time":"10\/10","volumn":"169.90\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"63.900","rise":"-16.82%","time":"10\/11","volumn":"213.38\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"63.600","rise":"-17.21%","time":"10\/12","volumn":"432.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"61.300","rise":"-20.20%","time":"10\/13","volumn":"530.71\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"60.100","rise":"-21.77%","time":"10\/16","volumn":"172.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"59.850","rise":"-22.09%","time":"10\/17","volumn":"324.46\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"60.150","rise":"-21.70%","time":"10\/18","volumn":"224.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"58.950","rise":"-23.26%","time":"10\/19","volumn":"149.71\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"58.300","rise":"-24.11%","time":"10\/20","volumn":"220.81\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"56.350","rise":"-26.65%","time":"10\/24","volumn":"913.34\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"57.250","rise":"-25.48%","time":"10\/25","volumn":"342.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"57.800","rise":"-24.76%","time":"10\/26","volumn":"234.42\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"60.250","rise":"-21.57%","time":"10\/27","volumn":"428.64\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"59.500","rise":"-22.55%","time":"10\/30","volumn":"586.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"59.300","rise":"-22.81%","time":"10\/31","volumn":"220.04\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"58.000","rise":"-24.50%","time":"11\/01","volumn":"233.59\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"57.300","rise":"-25.41%","time":"11\/02","volumn":"192.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"57.950","rise":"-24.56%","time":"11\/03","volumn":"235.05\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"59.200","rise":"-22.94%","time":"11\/06","volumn":"402.71\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.450","rise":"-25.21%","time":"11\/07","volumn":"261.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"58.150","rise":"-24.30%","time":"11\/08","volumn":"114.63\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.400","rise":"-25.28%","time":"11\/09","volumn":"171.43\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-26.26%","time":"11\/10","volumn":"188.79\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.350","rise":"-25.34%","time":"11\/13","volumn":"132.37\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.600","rise":"-26.32%","time":"11\/14","volumn":"190.36\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"57.550","rise":"-25.08%","time":"11\/15","volumn":"234.43\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"55.500","rise":"-27.75%","time":"11\/16","volumn":"432.98\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"54.600","rise":"-28.92%","time":"11\/17","volumn":"390.86\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"55.550","rise":"-27.69%","time":"11\/20","volumn":"370.96\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"54.800","rise":"-28.66%","time":"11\/21","volumn":"303.67\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"54.950","rise":"-28.47%","time":"11\/22","volumn":"162.11\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"55.000","rise":"-28.40%","time":"11\/23","volumn":"273.23\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"53.600","rise":"-30.23%","time":"11\/24","volumn":"192.02\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"52.550","rise":"-31.59%","time":"11\/27","volumn":"331.42\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"51.850","rise":"-32.50%","time":"11\/28","volumn":"261.17\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"50.600","rise":"-34.13%","time":"11\/29","volumn":"241.02\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"51.600","rise":"-32.83%","time":"11\/30","volumn":"400.84\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"51.000","rise":"-33.61%","time":"12\/01","volumn":"221.79\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"50.300","rise":"-34.52%","time":"12\/04","volumn":"365.56\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"49.700","rise":"-35.30%","time":"12\/05","volumn":"314.42\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"49.800","rise":"-35.17%","time":"12\/06","volumn":"292.17\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"50.300","rise":"-34.52%","time":"12\/07","volumn":"217.28\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"51.200","rise":"-33.35%","time":"12\/08","volumn":"403.26\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"50.400","rise":"-34.39%","time":"12\/11","volumn":"292.48\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"51.150","rise":"-33.42%","time":"12\/12","volumn":"237.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"48.800","rise":"-36.47%","time":"12\/13","volumn":"434.19\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"48.950","rise":"-36.28%","time":"12\/14","volumn":"259.25\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"49.150","rise":"-36.02%","time":"12\/15","volumn":"372.65\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"48.750","rise":"-36.54%","time":"12\/18","volumn":"247.44\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"48.400","rise":"-37.00%","time":"12\/19","volumn":"284.35\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"48.500","rise":"-36.87%","time":"12\/20","volumn":"223.99\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"49.550","rise":"-35.50%","time":"12\/21","volumn":"316.78\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"49.350","rise":"-35.76%","time":"12\/22","volumn":"345.92\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"48.800","rise":"-36.47%","time":"12\/27","volumn":"374.11\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.750","rise":"-31.33%","time":"12\/28","volumn":"702.30\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.400","rise":"-31.79%","time":"12\/29","volumn":"385.46\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"50.200","rise":"-34.65%","time":"01\/02","volumn":"365.91\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"49.850","rise":"-35.11%","time":"01\/03","volumn":"401.47\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"49.800","rise":"-35.17%","time":"01\/04","volumn":"232.65\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"49.950","rise":"-34.98%","time":"01\/05","volumn":"319.14\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"48.750","rise":"-36.54%","time":"01\/08","volumn":"389.05\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"49.000","rise":"-36.21%","time":"01\/09","volumn":"275.90\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"50.000","rise":"-34.91%","time":"01\/10","volumn":"240.98\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"51.200","rise":"-33.35%","time":"01\/11","volumn":"418.98\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"50.600","rise":"-34.13%","time":"01\/12","volumn":"180.08\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"50.100","rise":"-34.78%","time":"01\/15","volumn":"173.38\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"49.000","rise":"-36.21%","time":"01\/16","volumn":"287.36\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"46.050","rise":"-40.05%","time":"01\/17","volumn":"691.78\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"46.150","rise":"-39.92%","time":"01\/18","volumn":"504.87\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-39.92%","time":"01\/19","volumn":"437.01\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"43.850","rise":"-42.92%","time":"01\/22","volumn":"713.70\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"43.200","rise":"-43.76%","time":"01\/23","volumn":"733.24\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"43.850","rise":"-42.92%","time":"01\/24","volumn":"748.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"45.550","rise":"-40.71%","time":"01\/25","volumn":"604.76\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"44.400","rise":"-42.20%","time":"01\/26","volumn":"400.31\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"46.150","rise":"-39.92%","time":"01\/29","volumn":"697.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"44.700","rise":"-41.81%","time":"01\/30","volumn":"404.58\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"44.550","rise":"-42.01%","time":"01\/31","volumn":"551.80\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"45.500","rise":"-40.77%","time":"02\/01","volumn":"607.48\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"45.500","rise":"-40.77%","time":"02\/02","volumn":"845.98\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"44.800","rise":"-41.68%","time":"02\/05","volumn":"364.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"47.550","rise":"-38.10%","time":"02\/06","volumn":"390.76\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"47.300","rise":"-38.43%","time":"02\/07","volumn":"402.41\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"47.900","rise":"-37.65%","time":"02\/08","volumn":"438.42\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"47.150","rise":"-38.62%","time":"02\/09","volumn":"41.52\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"47.650","rise":"-37.97%","time":"02\/14","volumn":"98.39\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"47.450","rise":"-38.23%","time":"02\/15","volumn":"66.88\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"49.850","rise":"-35.11%","time":"02\/16","volumn":"148.07\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"49.350","rise":"-35.76%","time":"02\/19","volumn":"427.46\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"50.800","rise":"-33.87%","time":"02\/20","volumn":"565.74\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"52.350","rise":"-31.85%","time":"02\/21","volumn":"788.62\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"53.750","rise":"-30.03%","time":"02\/22","volumn":"490.73\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"54.600","rise":"-28.92%","time":"02\/23","volumn":"427.63\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"54.300","rise":"-29.32%","time":"02\/26","volumn":"438.57\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"52.300","rise":"-31.92%","time":"02\/27","volumn":"679.66\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"51.000","rise":"-33.61%","time":"02\/28","volumn":"844.33\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"50.250","rise":"-34.59%","time":"02\/29","volumn":"813.17\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"51.100","rise":"-33.48%","time":"03\/01","volumn":"347.98\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"50.400","rise":"-34.39%","time":"03\/04","volumn":"248.88\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"49.350","rise":"-35.76%","time":"03\/05","volumn":"474.35\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"50.850","rise":"-33.81%","time":"03\/06","volumn":"286.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"51.050","rise":"-33.55%","time":"03\/07","volumn":"279.44\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"50.500","rise":"-34.26%","time":"03\/08","volumn":"276.80\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"53.250","rise":"-30.68%","time":"03\/11","volumn":"1182.72\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"54.650","rise":"-28.86%","time":"03\/12","volumn":"685.76\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"55.350","rise":"-27.95%","time":"03\/13","volumn":"560.54\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"54.650","rise":"-28.86%","time":"03\/14","volumn":"259.42\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"53.750","rise":"-30.03%","time":"03\/15","volumn":"247.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"53.900","rise":"-29.84%","time":"03\/18","volumn":"295.12\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"54.150","rise":"-29.51%","time":"03\/19","volumn":"329.35\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"54.150","rise":"-29.51%","time":"03\/20","volumn":"149.99\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"55.650","rise":"-27.56%","time":"03\/21","volumn":"270.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"53.750","rise":"-30.03%","time":"03\/22","volumn":"325.52\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"53.150","rise":"-30.81%","time":"03\/25","volumn":"255.97\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"53.150","rise":"-30.81%","time":"03\/26","volumn":"403.61\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"52.700","rise":"-31.40%","time":"03\/27","volumn":"458.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"53.800","rise":"-29.97%","time":"03\/28","volumn":"325.34\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"53.800","rise":"-29.97%","time":"04\/02","volumn":"310.25\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"53.200","rise":"-30.75%","time":"04\/03","volumn":"204.35\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"51.400","rise":"-33.09%","time":"04\/05","volumn":"155.73\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"50.600","rise":"-34.13%","time":"04\/08","volumn":"490.97\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"50.350","rise":"-34.46%","time":"04\/09","volumn":"249.88\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"51.550","rise":"-32.90%","time":"04\/10","volumn":"300.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"51.750","rise":"-32.63%","time":"04\/11","volumn":"350.34\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"50.450","rise":"-34.33%","time":"04\/12","volumn":"406.77\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.000","rise":"-33.61%","time":"04\/15","volumn":"244.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.500","rise":"-34.26%","time":"04\/16","volumn":"221.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.450","rise":"-33.03%","time":"04\/17","volumn":"215.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.800","rise":"-31.27%","time":"04\/18","volumn":"501.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.450","rise":"-33.03%","time":"04\/19","volumn":"237.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"53.650","rise":"-30.16%","time":"04\/22","volumn":"362.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.600","rise":"-28.92%","time":"04\/23","volumn":"362.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"55.800","rise":"-27.36%","time":"04\/24","volumn":"374.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.700","rise":"-28.79%","time":"04\/25","volumn":"262.07\u4e07"}],"points":"240"}}

青岛啤酒有限公司的相关推荐

相关机构
展开

热门资讯推荐

    青岛啤酒有限公司_相关机构

    青岛啤酒有限公司

    为你推荐
    360地图 查看更多

    青岛啤酒有限公司_相关企业

    青岛啤酒官方网站

    欢迎来到青岛啤酒 Yes 您是否已满18岁? No 欢迎来到青岛啤酒 中文| English 温馨提示:未成年人请勿饮酒

    tsingtao.com.cn

    青岛啤酒(600600)公司资料 新浪财经 新浪网

    新浪财经青岛啤酒(600600)行情中心,为您提供青岛啤酒(600600)公司资料信息数据查询. ... 公司简介: 公司前身为国有青岛啤酒厂,始建于1903年。青岛啤酒股份有限公司于1993年...

    vip.stock.finance.sina.com.cn

    青岛啤酒

    项目 竞价结果公告 更多大宗废料集中竞价公告 (291) 更多大宗废料集中竞价结果 (1) 按采购组织查看项目 青岛啤酒股份有限公司(91) 版权所有|青岛啤酒 点击刷新验证码

    ebid.tsingtao.com.cn

    青岛啤酒股份有限公司 600600.青岛啤酒

    ◆ 公司概况 ◆ ◇更新时间:2023-07-27◇公司名称 :青岛啤酒股份有限公司英文全称 : Tsingtao Brewery Company Limited注册地址 :山东省青岛市市北区登州路56号办公地址 :...

    仓位在线

    青岛啤酒官方网站 关于我们

    青岛啤酒股份有限公司(以下简称“青岛啤酒”)的前身是1903年8月由德国商人和英国商人合资在青岛创建的日耳曼啤酒公司青岛股份公司,它是中国历史悠久的啤酒制造厂商。...

    tsingtao.com.cn
    没有更多结果了~