{"amount":"1.94\u4ebf","changeAmount":"0.040","close":"16.340","currentPrice":"16.380","currenttime":"2024-04-19 16:00:00","e":{"@attributes":{"datetime":"2024-04-19 16:00:00","e1":"16.380","e2":"0.040","e3":"(0.24%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["16.520","16.155","15.790","15.425","15.060"]},"cyrate":{"o":["5.36%","3.03%","0.70%","-1.63%","-3.95%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.680","rise":"0","time":"09:35","volumn":"41.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.720","rise":"0.26%","time":"09:40","volumn":"55.05\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.520","rise":"-1.02%","time":"09:45","volumn":"37.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.220","rise":"-2.93%","time":"09:50","volumn":"91.45\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.300","rise":"-2.42%","time":"09:55","volumn":"47.75\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.320","rise":"-2.30%","time":"10:00","volumn":"15.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.220","rise":"-2.93%","time":"10:05","volumn":"39.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.080","rise":"-3.83%","time":"10:10","volumn":"70.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.120","rise":"-3.57%","time":"10:15","volumn":"28.35\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.120","rise":"-3.57%","time":"10:20","volumn":"12.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.220","rise":"-2.93%","time":"10:25","volumn":"9.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.060","rise":"-3.95%","time":"10:30","volumn":"34.45\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.140","rise":"-3.44%","time":"10:35","volumn":"51.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.140","rise":"-3.44%","time":"10:40","volumn":"8.35\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.260","rise":"-2.68%","time":"10:45","volumn":"15.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.260","rise":"-2.68%","time":"10:50","volumn":"9.65\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.260","rise":"-2.68%","time":"10:55","volumn":"32.45\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.300","rise":"-2.42%","time":"11:00","volumn":"4.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.400","rise":"-1.79%","time":"11:05","volumn":"15.29\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.380","rise":"-1.91%","time":"11:10","volumn":"19.64\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.360","rise":"-2.04%","time":"11:15","volumn":"1.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.320","rise":"-2.30%","time":"11:20","volumn":"17.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.300","rise":"-2.42%","time":"11:25","volumn":"6.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.260","rise":"-2.68%","time":"11:30","volumn":"10.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.240","rise":"-2.81%","time":"11:35","volumn":"7.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.300","rise":"-2.42%","time":"11:40","volumn":"9.75\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.300","rise":"-2.42%","time":"11:45","volumn":"8.75\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.300","rise":"-2.42%","time":"11:50","volumn":"1.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.280","rise":"-2.55%","time":"11:55","volumn":"1.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.320","rise":"-2.30%","time":"12:00","volumn":"6.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.380","rise":"-1.91%","time":"13:05","volumn":"9.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.420","rise":"-1.66%","time":"13:10","volumn":"5.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.360","rise":"-2.04%","time":"13:15","volumn":"9.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.360","rise":"-2.04%","time":"13:20","volumn":"1.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.400","rise":"-1.79%","time":"13:25","volumn":"9.15\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.480","rise":"-1.28%","time":"13:30","volumn":"26.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.560","rise":"-0.77%","time":"13:35","volumn":"13.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.500","rise":"-1.15%","time":"13:40","volumn":"20.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.560","rise":"-0.77%","time":"13:45","volumn":"14.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.500","rise":"-1.15%","time":"13:50","volumn":"12.75\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.520","rise":"-1.02%","time":"13:55","volumn":"9.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.540","rise":"-0.89%","time":"14:00","volumn":"6.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.540","rise":"-0.89%","time":"14:05","volumn":"9.45\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.560","rise":"-0.77%","time":"14:10","volumn":"10.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.580","rise":"-0.64%","time":"14:15","volumn":"17.25\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.540","rise":"-0.89%","time":"14:20","volumn":"45.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.640","rise":"-0.26%","time":"14:25","volumn":"14.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.740","rise":"0.38%","time":"14:30","volumn":"25.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.700","rise":"0.13%","time":"14:35","volumn":"17.75\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.740","rise":"0.38%","time":"14:40","volumn":"13.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.780","rise":"0.64%","time":"14:45","volumn":"62.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.740","rise":"0.38%","time":"14:50","volumn":"12.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.860","rise":"1.15%","time":"14:55","volumn":"20.15\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.880","rise":"1.28%","time":"15:00","volumn":"41.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.900","rise":"1.40%","time":"15:05","volumn":"16.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.040","rise":"2.30%","time":"15:10","volumn":"68.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.080","rise":"2.55%","time":"15:15","volumn":"84.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.120","rise":"2.81%","time":"15:20","volumn":"42.06\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.140","rise":"2.93%","time":"15:25","volumn":"60.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.160","rise":"3.06%","time":"15:30","volumn":"34.45\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.100","rise":"2.68%","time":"15:35","volumn":"49.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.100","rise":"2.68%","time":"15:40","volumn":"22.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.060","rise":"2.42%","time":"15:45","volumn":"12.77\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.040","rise":"2.30%","time":"15:50","volumn":"15.25\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.060","rise":"2.42%","time":"15:55","volumn":"24.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.000","rise":"2.04%","time":"16:00","volumn":"82.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.040","rise":"2.30%","time":"09:35","volumn":"54.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.720","rise":"0.26%","time":"09:40","volumn":"31.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.460","rise":"-1.40%","time":"09:45","volumn":"49.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.520","rise":"-1.02%","time":"09:50","volumn":"23.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.580","rise":"-0.64%","time":"09:55","volumn":"9.05\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.540","rise":"-0.89%","time":"10:00","volumn":"7.05\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.500","rise":"-1.15%","time":"10:05","volumn":"17.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.480","rise":"-1.28%","time":"10:10","volumn":"28.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.520","rise":"-1.02%","time":"10:15","volumn":"14.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.700","rise":"0.13%","time":"10:20","volumn":"11.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.780","rise":"0.64%","time":"10:25","volumn":"21.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.960","rise":"1.79%","time":"10:30","volumn":"30.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.920","rise":"1.53%","time":"10:35","volumn":"19.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.960","rise":"1.79%","time":"10:40","volumn":"3.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.880","rise":"1.28%","time":"10:45","volumn":"4.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.800","rise":"0.77%","time":"10:50","volumn":"11.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.760","rise":"0.51%","time":"10:55","volumn":"9.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.780","rise":"0.64%","time":"11:00","volumn":"12.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.780","rise":"0.64%","time":"11:05","volumn":"14.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.800","rise":"0.77%","time":"11:10","volumn":"3.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.800","rise":"0.77%","time":"11:15","volumn":"6.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.740","rise":"0.38%","time":"11:20","volumn":"6.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.800","rise":"0.77%","time":"11:25","volumn":"3.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"11:30","volumn":"3.05\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"11:35","volumn":"1.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.820","rise":"0.89%","time":"11:40","volumn":"2.75\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.940","rise":"1.66%","time":"11:45","volumn":"9.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.920","rise":"1.53%","time":"11:50","volumn":"6000.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.960","rise":"1.79%","time":"11:55","volumn":"3.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.960","rise":"1.79%","time":"12:00","volumn":"15.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.980","rise":"1.91%","time":"13:05","volumn":"29.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.940","rise":"1.66%","time":"13:10","volumn":"3.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.900","rise":"1.40%","time":"13:15","volumn":"1.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"13:20","volumn":"6.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"1.02%","time":"13:25","volumn":"3.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"1.02%","time":"13:30","volumn":"7.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"13:35","volumn":"4.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"1.02%","time":"13:40","volumn":"1.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.900","rise":"1.40%","time":"13:45","volumn":"8.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"13:50","volumn":"4000.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.920","rise":"1.53%","time":"13:55","volumn":"2.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.900","rise":"1.40%","time":"14:00","volumn":"5500.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"1.02%","time":"14:05","volumn":"9.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"14:10","volumn":"7.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"14:15","volumn":"2.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.800","rise":"0.77%","time":"14:20","volumn":"16.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"14:25","volumn":"9.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.800","rise":"0.77%","time":"14:30","volumn":"7.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.800","rise":"0.77%","time":"14:35","volumn":"4.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"1.02%","time":"14:40","volumn":"6.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.820","rise":"0.89%","time":"14:45","volumn":"3.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.820","rise":"0.89%","time":"14:50","volumn":"4.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.820","rise":"0.89%","time":"14:55","volumn":"3.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.820","rise":"0.89%","time":"15:00","volumn":"2.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"1.02%","time":"15:05","volumn":"7.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"15:10","volumn":"2.42\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"15:15","volumn":"5.75\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.900","rise":"1.40%","time":"15:20","volumn":"3.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.880","rise":"1.28%","time":"15:25","volumn":"5.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.880","rise":"1.28%","time":"15:30","volumn":"15.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.920","rise":"1.53%","time":"15:35","volumn":"6.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"15:40","volumn":"2.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"15:45","volumn":"1.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"15:50","volumn":"2.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.860","rise":"1.15%","time":"15:55","volumn":"6.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"1.02%","time":"16:00","volumn":"33.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.580","rise":"-0.64%","time":"09:35","volumn":"22.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.580","rise":"-0.64%","time":"09:40","volumn":"15.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.500","rise":"-1.15%","time":"09:45","volumn":"18.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.420","rise":"-1.66%","time":"09:50","volumn":"15.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.280","rise":"-2.55%","time":"09:55","volumn":"44.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.460","rise":"-1.40%","time":"10:00","volumn":"28.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.600","rise":"-0.51%","time":"10:05","volumn":"11.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.520","rise":"-1.02%","time":"10:10","volumn":"8.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.480","rise":"-1.28%","time":"10:15","volumn":"11.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.520","rise":"-1.02%","time":"10:20","volumn":"3.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.560","rise":"-0.77%","time":"10:25","volumn":"14.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.620","rise":"-0.38%","time":"10:30","volumn":"6.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.560","rise":"-0.77%","time":"10:35","volumn":"11.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.560","rise":"-0.77%","time":"10:40","volumn":"3.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.540","rise":"-0.89%","time":"10:45","volumn":"2.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.500","rise":"-1.15%","time":"10:50","volumn":"7.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.520","rise":"-1.02%","time":"10:55","volumn":"12.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.520","rise":"-1.02%","time":"11:00","volumn":"6.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.600","rise":"-0.51%","time":"11:05","volumn":"3.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.540","rise":"-0.89%","time":"11:10","volumn":"3.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.520","rise":"-1.02%","time":"11:15","volumn":"5.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.500","rise":"-1.15%","time":"11:20","volumn":"9.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.480","rise":"-1.28%","time":"11:25","volumn":"6.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.500","rise":"-1.15%","time":"11:30","volumn":"1.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.440","rise":"-1.53%","time":"11:35","volumn":"8.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.400","rise":"-1.79%","time":"11:40","volumn":"6.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.380","rise":"-1.91%","time":"11:45","volumn":"12.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.420","rise":"-1.66%","time":"11:50","volumn":"11.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.440","rise":"-1.53%","time":"11:55","volumn":"6.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.440","rise":"-1.53%","time":"12:00","volumn":"8000.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.480","rise":"-1.28%","time":"13:05","volumn":"6.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.540","rise":"-0.89%","time":"13:10","volumn":"2.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.520","rise":"-1.02%","time":"13:15","volumn":"8.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.600","rise":"-0.51%","time":"13:20","volumn":"4.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.580","rise":"-0.64%","time":"13:25","volumn":"8000.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.600","rise":"-0.51%","time":"13:30","volumn":"4.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.600","rise":"-0.51%","time":"13:35","volumn":"1.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.520","rise":"-1.02%","time":"13:40","volumn":"13.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.500","rise":"-1.15%","time":"13:45","volumn":"13.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.440","rise":"-1.53%","time":"13:50","volumn":"5.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.500","rise":"-1.15%","time":"13:55","volumn":"6.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.460","rise":"-1.40%","time":"14:00","volumn":"5.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.420","rise":"-1.66%","time":"14:05","volumn":"6.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.420","rise":"-1.66%","time":"14:10","volumn":"8.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.420","rise":"-1.66%","time":"14:15","volumn":"2.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.420","rise":"-1.66%","time":"14:20","volumn":"2.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.400","rise":"-1.79%","time":"14:25","volumn":"12.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.380","rise":"-1.91%","time":"14:30","volumn":"7.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.300","rise":"-2.42%","time":"14:35","volumn":"9.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.360","rise":"-2.04%","time":"14:40","volumn":"10.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.380","rise":"-1.91%","time":"14:45","volumn":"3.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.360","rise":"-2.04%","time":"14:50","volumn":"4.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.340","rise":"-2.17%","time":"14:55","volumn":"2.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.340","rise":"-2.17%","time":"15:00","volumn":"4.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.300","rise":"-2.42%","time":"15:05","volumn":"9.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.360","rise":"-2.04%","time":"15:10","volumn":"3.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.380","rise":"-1.91%","time":"15:15","volumn":"5.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.380","rise":"-1.91%","time":"15:20","volumn":"5.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.420","rise":"-1.66%","time":"15:25","volumn":"7.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.480","rise":"-1.28%","time":"15:30","volumn":"27.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.460","rise":"-1.40%","time":"15:35","volumn":"3.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.480","rise":"-1.28%","time":"15:40","volumn":"4.29\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.440","rise":"-1.53%","time":"15:45","volumn":"2.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.480","rise":"-1.28%","time":"15:50","volumn":"9.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.440","rise":"-1.53%","time":"15:55","volumn":"10.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.400","rise":"-1.79%","time":"16:00","volumn":"24.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.640","rise":"-0.26%","time":"09:35","volumn":"23.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.660","rise":"-0.13%","time":"09:40","volumn":"25.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.780","rise":"0.64%","time":"09:45","volumn":"43.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.580","rise":"-0.64%","time":"09:50","volumn":"8.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.700","rise":"0.13%","time":"09:55","volumn":"14.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.680","rise":"0.00%","time":"10:00","volumn":"10.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.600","rise":"-0.51%","time":"10:05","volumn":"19.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.460","rise":"-1.40%","time":"10:10","volumn":"16.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.380","rise":"-1.91%","time":"10:15","volumn":"14.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.500","rise":"-1.15%","time":"10:20","volumn":"12.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.500","rise":"-1.15%","time":"10:25","volumn":"5.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.560","rise":"-0.77%","time":"10:30","volumn":"7.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.560","rise":"-0.77%","time":"10:35","volumn":"12.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.540","rise":"-0.89%","time":"10:40","volumn":"1.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.580","rise":"-0.64%","time":"10:45","volumn":"17.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.640","rise":"-0.26%","time":"10:50","volumn":"1.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.600","rise":"-0.51%","time":"10:55","volumn":"6.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.600","rise":"-0.51%","time":"11:00","volumn":"2.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.580","rise":"-0.64%","time":"11:05","volumn":"1.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.540","rise":"-0.89%","time":"11:10","volumn":"3000.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.540","rise":"-0.89%","time":"11:15","volumn":"1.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.560","rise":"-0.77%","time":"11:20","volumn":"6.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.480","rise":"-1.28%","time":"11:25","volumn":"12.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.520","rise":"-1.02%","time":"11:30","volumn":"2.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.500","rise":"-1.15%","time":"11:35","volumn":"1.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.560","rise":"-0.77%","time":"11:40","volumn":"8500.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.580","rise":"-0.64%","time":"11:45","volumn":"4.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.540","rise":"-0.89%","time":"11:50","volumn":"4.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.520","rise":"-1.02%","time":"11:55","volumn":"2.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.560","rise":"-0.77%","time":"12:00","volumn":"3.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.500","rise":"-1.15%","time":"13:05","volumn":"9.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.460","rise":"-1.40%","time":"13:10","volumn":"2.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.540","rise":"-0.89%","time":"13:15","volumn":"10.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.480","rise":"-1.28%","time":"13:20","volumn":"1.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.500","rise":"-1.15%","time":"13:25","volumn":"4.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.500","rise":"-1.15%","time":"13:30","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.440","rise":"-1.53%","time":"13:35","volumn":"8.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.500","rise":"-1.15%","time":"13:40","volumn":"6.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.480","rise":"-1.28%","time":"13:45","volumn":"4.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.520","rise":"-1.02%","time":"13:50","volumn":"3.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.500","rise":"-1.15%","time":"13:55","volumn":"5.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.520","rise":"-1.02%","time":"14:00","volumn":"1.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.540","rise":"-0.89%","time":"14:05","volumn":"7.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.580","rise":"-0.64%","time":"14:10","volumn":"2.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.580","rise":"-0.64%","time":"14:15","volumn":"2.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.540","rise":"-0.89%","time":"14:20","volumn":"5.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.580","rise":"-0.64%","time":"14:25","volumn":"6.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.600","rise":"-0.51%","time":"14:30","volumn":"11.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.560","rise":"-0.77%","time":"14:35","volumn":"3.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.560","rise":"-0.77%","time":"14:40","volumn":"5.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.560","rise":"-0.77%","time":"14:45","volumn":"4.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.600","rise":"-0.51%","time":"14:50","volumn":"9.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.600","rise":"-0.51%","time":"14:55","volumn":"8.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.640","rise":"-0.26%","time":"15:00","volumn":"6.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.620","rise":"-0.38%","time":"15:05","volumn":"2.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.740","rise":"0.38%","time":"15:10","volumn":"17.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.680","rise":"0.00%","time":"15:15","volumn":"7.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.700","rise":"0.13%","time":"15:20","volumn":"6.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.700","rise":"0.13%","time":"15:25","volumn":"6.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.740","rise":"0.38%","time":"15:30","volumn":"12.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.700","rise":"0.13%","time":"15:35","volumn":"8.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.720","rise":"0.26%","time":"15:40","volumn":"16.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.780","rise":"0.64%","time":"15:45","volumn":"11.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.780","rise":"0.64%","time":"15:50","volumn":"27.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.720","rise":"0.26%","time":"15:55","volumn":"11.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.700","rise":"0.13%","time":"16:00","volumn":"46.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.540","rise":"-0.89%","time":"09:35","volumn":"16.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.520","rise":"-1.02%","time":"09:40","volumn":"8.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.500","rise":"-1.15%","time":"09:45","volumn":"13.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.520","rise":"-1.02%","time":"09:50","volumn":"6.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.620","rise":"-0.38%","time":"09:55","volumn":"8.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.540","rise":"-0.89%","time":"10:00","volumn":"10.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.760","rise":"0.51%","time":"10:05","volumn":"21.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.700","rise":"0.13%","time":"10:10","volumn":"17.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.700","rise":"0.13%","time":"10:15","volumn":"2.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.640","rise":"-0.26%","time":"10:20","volumn":"9.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.640","rise":"-0.26%","time":"10:25","volumn":"5.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.660","rise":"-0.13%","time":"10:30","volumn":"4.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.740","rise":"0.38%","time":"10:35","volumn":"7.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.820","rise":"0.89%","time":"10:40","volumn":"18.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.800","rise":"0.77%","time":"10:45","volumn":"25.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.840","rise":"1.02%","time":"10:50","volumn":"11.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.860","rise":"1.15%","time":"10:55","volumn":"24.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.820","rise":"0.89%","time":"11:00","volumn":"5.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.840","rise":"1.02%","time":"11:05","volumn":"1.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.840","rise":"1.02%","time":"11:10","volumn":"4.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.820","rise":"0.89%","time":"11:15","volumn":"6.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.740","rise":"0.38%","time":"11:20","volumn":"12.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.760","rise":"0.51%","time":"11:25","volumn":"12.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.800","rise":"0.77%","time":"11:30","volumn":"1.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.780","rise":"0.64%","time":"11:35","volumn":"3.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.820","rise":"0.89%","time":"11:40","volumn":"2.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.840","rise":"1.02%","time":"11:45","volumn":"4.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.900","rise":"1.40%","time":"11:50","volumn":"10.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.860","rise":"1.15%","time":"11:55","volumn":"6.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.860","rise":"1.15%","time":"12:00","volumn":"1.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.800","rise":"0.77%","time":"13:05","volumn":"5.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.800","rise":"0.77%","time":"13:10","volumn":"6.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.780","rise":"0.64%","time":"13:15","volumn":"1.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.760","rise":"0.51%","time":"13:20","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.820","rise":"0.89%","time":"13:25","volumn":"2.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.820","rise":"0.89%","time":"13:30","volumn":"9000.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.840","rise":"1.02%","time":"13:35","volumn":"4.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.800","rise":"0.77%","time":"13:40","volumn":"9.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.880","rise":"1.28%","time":"13:45","volumn":"4.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.000","rise":"2.04%","time":"13:50","volumn":"22.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.040","rise":"2.30%","time":"13:55","volumn":"29.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.180","rise":"3.19%","time":"14:00","volumn":"56.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.240","rise":"3.57%","time":"14:05","volumn":"83.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.300","rise":"3.95%","time":"14:10","volumn":"28.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.260","rise":"3.70%","time":"14:15","volumn":"17.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.300","rise":"3.95%","time":"14:20","volumn":"50.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.500","rise":"5.23%","time":"14:25","volumn":"77.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.520","rise":"5.36%","time":"14:30","volumn":"32.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.340","rise":"4.21%","time":"14:35","volumn":"48.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.320","rise":"4.08%","time":"14:40","volumn":"15.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.300","rise":"3.95%","time":"14:45","volumn":"34.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.280","rise":"3.83%","time":"14:50","volumn":"9.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.280","rise":"3.83%","time":"14:55","volumn":"8.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.320","rise":"4.08%","time":"15:00","volumn":"17.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.360","rise":"4.34%","time":"15:05","volumn":"33.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.340","rise":"4.21%","time":"15:10","volumn":"10.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.340","rise":"4.21%","time":"15:15","volumn":"12.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.360","rise":"4.34%","time":"15:20","volumn":"15.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.360","rise":"4.34%","time":"15:25","volumn":"10.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"4.46%","time":"15:30","volumn":"19.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.400","rise":"4.59%","time":"15:35","volumn":"17.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.480","rise":"5.10%","time":"15:40","volumn":"40.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.520","rise":"5.36%","time":"15:45","volumn":"43.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.460","rise":"4.97%","time":"15:50","volumn":"22.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.400","rise":"4.59%","time":"15:55","volumn":"12.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.340","rise":"4.21%","time":"16:00","volumn":"68.65\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"16224.14","ratio":"-0.99%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3445.65","ratio":"0.07%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"5746.61","ratio":"-0.99%"}],"marketCapitalization":"168.72\u4ebf","maxPrice":"16.860","minPrice":"16.000","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/18"]},"cy":{"o":["23.250","21.288","19.325","17.363","15.400"]},"cyrate":{"o":["1.09%","-7.45%","-15.98%","-24.51%","-33.04%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"23.000","rise":"0","time":"03\/19","volumn":"577.00\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"23.250","rise":"1.09%","time":"03\/20","volumn":"350.80\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"23.050","rise":"0.22%","time":"03\/21","volumn":"563.78\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"22.650","rise":"-1.52%","time":"03\/22","volumn":"685.19\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"22.700","rise":"-1.30%","time":"03\/25","volumn":"1015.52\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"22.100","rise":"-3.91%","time":"03\/26","volumn":"476.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.900","rise":"-9.13%","time":"03\/27","volumn":"863.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.800","rise":"-9.57%","time":"03\/28","volumn":"976.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"20.800","rise":"-9.57%","time":"04\/02","volumn":"881.54\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.800","rise":"-9.57%","time":"04\/03","volumn":"671.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.480","rise":"-15.30%","time":"04\/05","volumn":"464.31\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.700","rise":"-23.04%","time":"04\/08","volumn":"2988.93\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.100","rise":"-25.65%","time":"04\/09","volumn":"1915.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.340","rise":"-28.96%","time":"04\/10","volumn":"2570.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.700","rise":"-31.74%","time":"04\/11","volumn":"2571.68\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.000","rise":"-30.43%","time":"04\/12","volumn":"1656.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"-31.13%","time":"04\/15","volumn":"670.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.400","rise":"-33.04%","time":"04\/16","volumn":"584.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.700","rise":"-31.74%","time":"04\/17","volumn":"596.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.340","rise":"-28.96%","time":"04\/18","volumn":"1162.83\u4e07"}],"points":"20"},"open":"16.200","priceChangeRatio":"0.24%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e1c\u65b9\u7504\u9009","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["16.800","16.615","16.430","16.245","16.060"]},"cyrate":{"o":["2.82%","1.68%","0.55%","-0.58%","-1.71%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"09:30","volumn":"3.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.140","rise":"-1.22%","time":"09:31","volumn":"23.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"09:32","volumn":"28.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.420","rise":"0.49%","time":"09:33","volumn":"40.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"09:34","volumn":"45.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"09:35","volumn":"53.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"09:36","volumn":"57.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.540","rise":"1.22%","time":"09:37","volumn":"67.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"09:38","volumn":"77.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.480","rise":"0.86%","time":"09:39","volumn":"85.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.500","rise":"0.98%","time":"09:40","volumn":"100.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.420","rise":"0.49%","time":"09:41","volumn":"106.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"09:42","volumn":"114.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.420","rise":"0.49%","time":"09:43","volumn":"117.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"09:44","volumn":"124.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"09:45","volumn":"128.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"09:46","volumn":"137.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.180","rise":"-0.98%","time":"09:47","volumn":"160.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.160","rise":"-1.10%","time":"09:48","volumn":"181.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.060","rise":"-1.71%","time":"09:49","volumn":"188.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.140","rise":"-1.22%","time":"09:50","volumn":"191.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"09:51","volumn":"194.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"09:52","volumn":"199.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"09:53","volumn":"203.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"09:54","volumn":"206.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"09:55","volumn":"209.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"09:56","volumn":"211.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"09:57","volumn":"215.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"09:58","volumn":"224.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"09:59","volumn":"230.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"10:00","volumn":"237.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"10:01","volumn":"238.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"10:02","volumn":"242.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"10:03","volumn":"244.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"10:04","volumn":"253.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.600","rise":"1.59%","time":"10:05","volumn":"266.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.580","rise":"1.47%","time":"10:06","volumn":"281.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.640","rise":"1.84%","time":"10:07","volumn":"296.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.640","rise":"1.84%","time":"10:08","volumn":"312.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.700","rise":"2.20%","time":"10:09","volumn":"334.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.760","rise":"2.57%","time":"10:10","volumn":"340.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.720","rise":"2.33%","time":"10:11","volumn":"349.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.780","rise":"2.69%","time":"10:12","volumn":"362.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.740","rise":"2.45%","time":"10:13","volumn":"376.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.720","rise":"2.33%","time":"10:14","volumn":"384.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.680","rise":"2.08%","time":"10:15","volumn":"395.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.660","rise":"1.96%","time":"10:16","volumn":"399.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.640","rise":"1.84%","time":"10:17","volumn":"404.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.700","rise":"2.20%","time":"10:18","volumn":"408.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.740","rise":"2.45%","time":"10:19","volumn":"414.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.700","rise":"2.20%","time":"10:20","volumn":"423.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.720","rise":"2.33%","time":"10:21","volumn":"427.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.760","rise":"2.57%","time":"10:22","volumn":"430.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.800","rise":"2.82%","time":"10:23","volumn":"446.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.760","rise":"2.57%","time":"10:24","volumn":"457.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.740","rise":"2.45%","time":"10:25","volumn":"458.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.780","rise":"2.69%","time":"10:26","volumn":"460.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.780","rise":"2.69%","time":"10:27","volumn":"464.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.780","rise":"2.69%","time":"10:28","volumn":"469.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.740","rise":"2.45%","time":"10:29","volumn":"474.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.620","rise":"1.71%","time":"10:30","volumn":"484.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.580","rise":"1.47%","time":"10:31","volumn":"491.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.580","rise":"1.47%","time":"10:32","volumn":"498.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.600","rise":"1.59%","time":"10:33","volumn":"505.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.620","rise":"1.71%","time":"10:34","volumn":"512.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.580","rise":"1.47%","time":"10:35","volumn":"515.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.580","rise":"1.47%","time":"10:36","volumn":"517.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.540","rise":"1.22%","time":"10:37","volumn":"519.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.560","rise":"1.35%","time":"10:38","volumn":"521.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.600","rise":"1.59%","time":"10:39","volumn":"523.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.640","rise":"1.84%","time":"10:40","volumn":"525.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.660","rise":"1.96%","time":"10:41","volumn":"531.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.660","rise":"1.96%","time":"10:42","volumn":"537.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.640","rise":"1.84%","time":"10:43","volumn":"538.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.640","rise":"1.84%","time":"10:44","volumn":"540.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.600","rise":"1.59%","time":"10:45","volumn":"541.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.600","rise":"1.59%","time":"10:46","volumn":"547.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.620","rise":"1.71%","time":"10:47","volumn":"550.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.580","rise":"1.47%","time":"10:48","volumn":"550.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.600","rise":"1.59%","time":"10:49","volumn":"550.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.560","rise":"1.35%","time":"10:50","volumn":"555.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.500","rise":"0.98%","time":"10:51","volumn":"569.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.540","rise":"1.22%","time":"10:52","volumn":"571.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.540","rise":"1.22%","time":"10:53","volumn":"573.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.520","rise":"1.10%","time":"10:54","volumn":"573.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.580","rise":"1.47%","time":"10:55","volumn":"577.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.540","rise":"1.22%","time":"10:56","volumn":"579.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.560","rise":"1.35%","time":"10:57","volumn":"580.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.580","rise":"1.47%","time":"10:58","volumn":"582.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"10:59","volumn":"587.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"11:00","volumn":"588.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"11:01","volumn":"596.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"11:02","volumn":"615.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"11:03","volumn":"616.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"11:04","volumn":"622.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"11:05","volumn":"624.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"11:06","volumn":"627.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"11:07","volumn":"638.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"11:08","volumn":"647.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"11:09","volumn":"648.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"11:10","volumn":"652.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"11:11","volumn":"652.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"11:12","volumn":"659.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"11:13","volumn":"669.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"11:14","volumn":"669.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"11:15","volumn":"679.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"11:16","volumn":"681.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"11:17","volumn":"684.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"11:18","volumn":"687.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:19","volumn":"692.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.220","rise":"-0.73%","time":"11:20","volumn":"695.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"11:21","volumn":"701.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:22","volumn":"703.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.260","rise":"-0.49%","time":"11:23","volumn":"704.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:24","volumn":"704.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:25","volumn":"705.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:26","volumn":"709.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.260","rise":"-0.49%","time":"11:27","volumn":"709.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"11:28","volumn":"711.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"11:29","volumn":"712.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"11:30","volumn":"712.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"11:31","volumn":"714.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"11:32","volumn":"717.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"11:33","volumn":"718.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"11:34","volumn":"719.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"11:35","volumn":"720.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.260","rise":"-0.49%","time":"11:36","volumn":"720.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:37","volumn":"722.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:38","volumn":"724.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:39","volumn":"727.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.220","rise":"-0.73%","time":"11:40","volumn":"727.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"11:41","volumn":"728.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"11:42","volumn":"728.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"11:43","volumn":"728.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"11:44","volumn":"730.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"11:45","volumn":"730.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.220","rise":"-0.73%","time":"11:46","volumn":"731.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.220","rise":"-0.73%","time":"11:47","volumn":"731.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:48","volumn":"734.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:49","volumn":"734.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:50","volumn":"734.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:51","volumn":"736.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:52","volumn":"738.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.240","rise":"-0.61%","time":"11:53","volumn":"738.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.220","rise":"-0.73%","time":"11:54","volumn":"742.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.220","rise":"-0.73%","time":"11:55","volumn":"745.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.220","rise":"-0.73%","time":"11:56","volumn":"745.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"11:57","volumn":"746.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"11:58","volumn":"746.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.220","rise":"-0.73%","time":"11:59","volumn":"746.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.200","rise":"-0.86%","time":"12:00","volumn":"747.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.220","rise":"-0.73%","time":"13:01","volumn":"759.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"13:02","volumn":"762.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"13:03","volumn":"764.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"13:04","volumn":"765.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"13:05","volumn":"768.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"13:06","volumn":"769.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:07","volumn":"775.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:08","volumn":"775.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"13:09","volumn":"779.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"13:10","volumn":"780.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"13:11","volumn":"781.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"13:12","volumn":"783.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"13:13","volumn":"784.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"13:14","volumn":"786.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"13:15","volumn":"786.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"13:16","volumn":"786.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:17","volumn":"790.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:18","volumn":"792.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"13:19","volumn":"794.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:20","volumn":"795.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:21","volumn":"799.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.420","rise":"0.49%","time":"13:22","volumn":"802.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"13:23","volumn":"802.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:24","volumn":"808.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.420","rise":"0.49%","time":"13:25","volumn":"808.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:26","volumn":"809.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"13:27","volumn":"813.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"13:28","volumn":"825.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"13:29","volumn":"834.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.480","rise":"0.86%","time":"13:30","volumn":"836.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"13:31","volumn":"841.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.420","rise":"0.49%","time":"13:32","volumn":"843.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:33","volumn":"844.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:34","volumn":"845.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:35","volumn":"845.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:36","volumn":"848.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:37","volumn":"849.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:38","volumn":"854.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"13:39","volumn":"855.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:40","volumn":"856.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:41","volumn":"856.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"13:42","volumn":"858.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"13:43","volumn":"861.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"13:44","volumn":"863.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"13:45","volumn":"863.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"13:46","volumn":"867.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"13:47","volumn":"868.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:48","volumn":"881.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:49","volumn":"881.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:50","volumn":"885.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:51","volumn":"885.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:52","volumn":"886.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:53","volumn":"886.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:54","volumn":"887.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:55","volumn":"887.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"13:56","volumn":"887.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:57","volumn":"888.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:58","volumn":"888.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"13:59","volumn":"891.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:00","volumn":"893.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:01","volumn":"893.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:02","volumn":"894.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:03","volumn":"895.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:04","volumn":"895.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:05","volumn":"900.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"14:06","volumn":"901.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:07","volumn":"901.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:08","volumn":"902.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:09","volumn":"903.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:10","volumn":"905.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:11","volumn":"905.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:12","volumn":"905.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:13","volumn":"908.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"14:14","volumn":"917.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"14:15","volumn":"917.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"14:16","volumn":"919.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:17","volumn":"919.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"14:18","volumn":"921.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"14:19","volumn":"921.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"14:20","volumn":"921.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"14:21","volumn":"922.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:22","volumn":"922.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:23","volumn":"923.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"14:24","volumn":"926.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"14:25","volumn":"926.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"14:26","volumn":"926.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"14:27","volumn":"927.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"14:28","volumn":"927.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:29","volumn":"945.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:30","volumn":"946.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:31","volumn":"946.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:32","volumn":"946.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:33","volumn":"946.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:34","volumn":"949.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:35","volumn":"950.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"14:36","volumn":"951.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"14:37","volumn":"951.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"14:38","volumn":"953.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"14:39","volumn":"956.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"14:40","volumn":"956.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"14:41","volumn":"959.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"14:42","volumn":"960.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"14:43","volumn":"961.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"14:44","volumn":"962.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:45","volumn":"978.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:46","volumn":"981.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:47","volumn":"982.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:48","volumn":"983.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"14:49","volumn":"984.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.280","rise":"-0.37%","time":"14:50","volumn":"989.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"14:51","volumn":"990.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"14:52","volumn":"990.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:53","volumn":"991.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:54","volumn":"992.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:55","volumn":"992.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:56","volumn":"992.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:57","volumn":"994.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:58","volumn":"998.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"14:59","volumn":"1002.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:00","volumn":"1002.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:01","volumn":"1002.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:02","volumn":"1002.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"15:03","volumn":"1003.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"15:04","volumn":"1003.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"15:05","volumn":"1005.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.300","rise":"-0.24%","time":"15:06","volumn":"1006.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:07","volumn":"1007.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:08","volumn":"1007.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:09","volumn":"1010.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:10","volumn":"1012.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"15:11","volumn":"1012.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:12","volumn":"1018.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:13","volumn":"1020.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"15:14","volumn":"1020.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"15:15","volumn":"1023.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:16","volumn":"1029.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:17","volumn":"1029.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:18","volumn":"1034.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:19","volumn":"1034.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:20","volumn":"1034.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:21","volumn":"1035.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:22","volumn":"1036.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:23","volumn":"1036.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:24","volumn":"1037.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:25","volumn":"1038.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"15:26","volumn":"1039.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:27","volumn":"1040.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"15:28","volumn":"1041.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"15:29","volumn":"1041.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.340","rise":"0.00%","time":"15:30","volumn":"1042.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.320","rise":"-0.12%","time":"15:31","volumn":"1046.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.360","rise":"0.12%","time":"15:32","volumn":"1054.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"15:33","volumn":"1062.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.420","rise":"0.49%","time":"15:34","volumn":"1063.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"15:35","volumn":"1067.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"15:36","volumn":"1068.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.480","rise":"0.86%","time":"15:37","volumn":"1069.98\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.500","rise":"0.98%","time":"15:38","volumn":"1076.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.520","rise":"1.10%","time":"15:39","volumn":"1083.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.480","rise":"0.86%","time":"15:40","volumn":"1088.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.480","rise":"0.86%","time":"15:41","volumn":"1089.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.480","rise":"0.86%","time":"15:42","volumn":"1092.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.480","rise":"0.86%","time":"15:43","volumn":"1093.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.500","rise":"0.98%","time":"15:44","volumn":"1107.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.480","rise":"0.86%","time":"15:45","volumn":"1109.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.520","rise":"1.10%","time":"15:46","volumn":"1112.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.500","rise":"0.98%","time":"15:47","volumn":"1115.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.500","rise":"0.98%","time":"15:48","volumn":"1115.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.500","rise":"0.98%","time":"15:49","volumn":"1119.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"15:50","volumn":"1120.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"15:51","volumn":"1123.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"15:52","volumn":"1124.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"15:53","volumn":"1129.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"15:54","volumn":"1131.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"15:55","volumn":"1133.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"15:56","volumn":"1134.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.440","rise":"0.61%","time":"15:57","volumn":"1135.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.460","rise":"0.73%","time":"15:58","volumn":"1138.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.400","rise":"0.37%","time":"15:59","volumn":"1145.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.380","rise":"0.24%","time":"16:00","volumn":"1177.88\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e1c\u65b9\u7504\u9009[01797]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01797.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01797.html?from=360search","volume":"1177.88\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/27","2024\/04\/18"]},"cy":{"o":["45.400","37.900","30.400","22.900","15.400"]},"cyrate":{"o":["68.15%","40.37%","12.59%","-15.19%","-42.96%"]},"p":[{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"27.000","rise":"0","time":"04\/27","volumn":"1385.53\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"27.150","rise":"0.56%","time":"04\/28","volumn":"591.18\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"25.850","rise":"-4.26%","time":"05\/02","volumn":"324.54\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"25.050","rise":"-7.22%","time":"05\/03","volumn":"451.56\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"25.700","rise":"-4.81%","time":"05\/04","volumn":"856.68\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"26.800","rise":"-0.74%","time":"05\/05","volumn":"905.25\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"25.800","rise":"-4.44%","time":"05\/08","volumn":"678.31\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"24.700","rise":"-8.52%","time":"05\/09","volumn":"849.85\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"25.100","rise":"-7.04%","time":"05\/10","volumn":"498.28\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"24.950","rise":"-7.59%","time":"05\/11","volumn":"435.91\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"24.350","rise":"-9.81%","time":"05\/12","volumn":"537.30\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"24.650","rise":"-8.70%","time":"05\/15","volumn":"522.78\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"24.650","rise":"-8.70%","time":"05\/16","volumn":"803.32\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"23.400","rise":"-13.33%","time":"05\/17","volumn":"997.67\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"23.650","rise":"-12.41%","time":"05\/18","volumn":"1086.37\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"22.900","rise":"-15.19%","time":"05\/19","volumn":"774.24\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"25.700","rise":"-4.81%","time":"05\/22","volumn":"2627.48\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"25.650","rise":"-5.00%","time":"05\/23","volumn":"1309.97\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"23.950","rise":"-11.30%","time":"05\/24","volumn":"1033.15\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"23.850","rise":"-11.67%","time":"05\/25","volumn":"734.15\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"25.600","rise":"-5.19%","time":"05\/29","volumn":"1583.12\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.100","rise":"0.37%","time":"05\/30","volumn":"2096.27\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"29.050","rise":"7.59%","time":"05\/31","volumn":"2739.44\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"31.950","rise":"18.33%","time":"06\/01","volumn":"3523.48\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"31.150","rise":"15.37%","time":"06\/02","volumn":"2401.24\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"29.650","rise":"9.81%","time":"06\/05","volumn":"1586.50\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"29.250","rise":"8.33%","time":"06\/06","volumn":"1067.69\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"29.800","rise":"10.37%","time":"06\/07","volumn":"1607.65\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"31.450","rise":"16.48%","time":"06\/08","volumn":"1327.82\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"33.000","rise":"22.22%","time":"06\/09","volumn":"3396.00\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.100","rise":"18.89%","time":"06\/12","volumn":"2087.66\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"32.500","rise":"20.37%","time":"06\/13","volumn":"639.11\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.450","rise":"12.78%","time":"06\/14","volumn":"1466.03\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"31.150","rise":"15.37%","time":"06\/15","volumn":"812.63\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"31.350","rise":"16.11%","time":"06\/16","volumn":"1475.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"30.200","rise":"11.85%","time":"06\/19","volumn":"1135.30\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"28.200","rise":"4.44%","time":"06\/20","volumn":"1276.20\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.550","rise":"2.04%","time":"06\/21","volumn":"721.62\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"26.400","rise":"-2.22%","time":"06\/23","volumn":"301.43\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"26.100","rise":"-3.33%","time":"06\/26","volumn":"1344.32\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"26.900","rise":"-0.37%","time":"06\/27","volumn":"660.70\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"26.450","rise":"-2.04%","time":"06\/28","volumn":"717.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"25.400","rise":"-5.93%","time":"06\/29","volumn":"635.40\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"25.500","rise":"-5.56%","time":"06\/30","volumn":"664.28\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"26.600","rise":"-1.48%","time":"07\/03","volumn":"811.95\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"30.700","rise":"13.70%","time":"07\/04","volumn":"2529.90\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.450","rise":"9.07%","time":"07\/05","volumn":"1159.14\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"28.800","rise":"6.67%","time":"07\/06","volumn":"788.10\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.200","rise":"4.44%","time":"07\/07","volumn":"641.53\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.700","rise":"6.30%","time":"07\/10","volumn":"528.65\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.500","rise":"9.26%","time":"07\/11","volumn":"714.86\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.750","rise":"10.19%","time":"07\/12","volumn":"698.86\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"31.150","rise":"15.37%","time":"07\/13","volumn":"942.35\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.000","rise":"14.81%","time":"07\/14","volumn":"825.67\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.750","rise":"10.19%","time":"07\/18","volumn":"914.30\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"29.900","rise":"10.74%","time":"07\/19","volumn":"646.20\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"30.150","rise":"11.67%","time":"07\/20","volumn":"560.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.000","rise":"18.52%","time":"07\/21","volumn":"1164.43\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.150","rise":"15.37%","time":"07\/24","volumn":"1393.04\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.650","rise":"20.93%","time":"07\/25","volumn":"1200.86\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.300","rise":"19.63%","time":"07\/26","volumn":"757.96\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.200","rise":"11.85%","time":"07\/27","volumn":"1717.45\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"38.900","rise":"44.07%","time":"07\/28","volumn":"5772.34\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"37.800","rise":"40.00%","time":"07\/31","volumn":"3777.95\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"40.600","rise":"50.37%","time":"08\/01","volumn":"2916.92\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.800","rise":"40.00%","time":"08\/02","volumn":"2128.60\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.200","rise":"41.48%","time":"08\/03","volumn":"977.54\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"39.200","rise":"45.19%","time":"08\/04","volumn":"1053.98\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"37.750","rise":"39.81%","time":"08\/07","volumn":"716.08\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"35.500","rise":"31.48%","time":"08\/08","volumn":"1058.02\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.700","rise":"32.22%","time":"08\/09","volumn":"542.15\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"36.050","rise":"33.52%","time":"08\/10","volumn":"386.75\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.600","rise":"28.15%","time":"08\/11","volumn":"748.93\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.050","rise":"26.11%","time":"08\/14","volumn":"656.73\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.050","rise":"26.11%","time":"08\/15","volumn":"435.27\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.500","rise":"27.78%","time":"08\/16","volumn":"398.25\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"37.400","rise":"38.52%","time":"08\/17","volumn":"1091.11\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"36.200","rise":"34.07%","time":"08\/18","volumn":"665.85\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"38.000","rise":"40.74%","time":"08\/21","volumn":"1684.87\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"38.950","rise":"44.26%","time":"08\/22","volumn":"1614.46\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"38.950","rise":"44.26%","time":"08\/23","volumn":"719.45\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"43.050","rise":"59.44%","time":"08\/24","volumn":"2522.76\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"43.150","rise":"59.81%","time":"08\/25","volumn":"1340.32\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"45.400","rise":"68.15%","time":"08\/28","volumn":"2555.42\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.550","rise":"53.89%","time":"08\/29","volumn":"2964.84\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"40.700","rise":"50.74%","time":"08\/30","volumn":"1870.24\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"39.750","rise":"47.22%","time":"08\/31","volumn":"1945.62\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"39.700","rise":"47.04%","time":"09\/04","volumn":"4256.92\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"38.000","rise":"40.74%","time":"09\/05","volumn":"2686.29\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.250","rise":"34.26%","time":"09\/06","volumn":"2296.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"37.000","rise":"37.04%","time":"09\/07","volumn":"1239.22\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"37.950","rise":"40.56%","time":"09\/11","volumn":"2161.52\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"38.050","rise":"40.93%","time":"09\/12","volumn":"1581.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"37.450","rise":"38.70%","time":"09\/13","volumn":"710.92\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"39.600","rise":"46.67%","time":"09\/14","volumn":"1677.34\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"39.400","rise":"45.93%","time":"09\/15","volumn":"845.96\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"39.700","rise":"47.04%","time":"09\/18","volumn":"664.60\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"38.900","rise":"44.07%","time":"09\/19","volumn":"593.30\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"36.950","rise":"36.85%","time":"09\/20","volumn":"982.94\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"35.550","rise":"31.67%","time":"09\/21","volumn":"634.21\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"36.200","rise":"34.07%","time":"09\/22","volumn":"850.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"35.050","rise":"29.81%","time":"09\/25","volumn":"487.78\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"35.800","rise":"32.59%","time":"09\/26","volumn":"421.31\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"36.550","rise":"35.37%","time":"09\/27","volumn":"501.91\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"36.650","rise":"35.74%","time":"09\/28","volumn":"461.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"36.950","rise":"36.85%","time":"09\/29","volumn":"227.02\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"34.650","rise":"28.33%","time":"10\/03","volumn":"270.31\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"35.000","rise":"29.63%","time":"10\/04","volumn":"238.39\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"35.600","rise":"31.85%","time":"10\/05","volumn":"113.11\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"36.100","rise":"33.70%","time":"10\/06","volumn":"105.93\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.100","rise":"33.70%","time":"10\/09","volumn":"291.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"37.250","rise":"37.96%","time":"10\/10","volumn":"637.24\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"35.550","rise":"31.67%","time":"10\/11","volumn":"761.53\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"36.600","rise":"35.56%","time":"10\/12","volumn":"375.25\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"35.050","rise":"29.81%","time":"10\/13","volumn":"668.17\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"35.300","rise":"30.74%","time":"10\/16","volumn":"465.14\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"36.400","rise":"34.81%","time":"10\/17","volumn":"820.23\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"36.000","rise":"33.33%","time":"10\/18","volumn":"530.95\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"33.150","rise":"22.78%","time":"10\/19","volumn":"1079.94\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"30.250","rise":"12.04%","time":"10\/20","volumn":"1541.66\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"33.250","rise":"23.15%","time":"10\/24","volumn":"1239.67\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.600","rise":"20.74%","time":"10\/25","volumn":"1098.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"30.500","rise":"12.96%","time":"10\/26","volumn":"1543.23\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"32.400","rise":"20.00%","time":"10\/27","volumn":"828.07\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"32.800","rise":"21.48%","time":"10\/30","volumn":"771.36\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"31.900","rise":"18.15%","time":"10\/31","volumn":"296.69\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"31.000","rise":"14.81%","time":"11\/01","volumn":"600.80\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"28.850","rise":"6.85%","time":"11\/02","volumn":"2322.21\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.650","rise":"13.52%","time":"11\/03","volumn":"1170.52\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"31.950","rise":"18.33%","time":"11\/06","volumn":"1160.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"31.000","rise":"14.81%","time":"11\/07","volumn":"588.71\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"30.150","rise":"11.67%","time":"11\/08","volumn":"789.55\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.650","rise":"9.81%","time":"11\/09","volumn":"450.35\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.600","rise":"9.63%","time":"11\/10","volumn":"586.67\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"29.200","rise":"8.15%","time":"11\/13","volumn":"574.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"29.100","rise":"7.78%","time":"11\/14","volumn":"527.46\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"29.700","rise":"10.00%","time":"11\/15","volumn":"630.06\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"28.950","rise":"7.22%","time":"11\/16","volumn":"639.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.650","rise":"6.11%","time":"11\/17","volumn":"794.40\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"29.750","rise":"10.19%","time":"11\/20","volumn":"878.02\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.300","rise":"8.52%","time":"11\/21","volumn":"592.35\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"30.500","rise":"12.96%","time":"11\/22","volumn":"867.18\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"31.750","rise":"17.59%","time":"11\/23","volumn":"914.07\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.550","rise":"16.85%","time":"11\/24","volumn":"712.61\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.650","rise":"13.52%","time":"11\/27","volumn":"402.35\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.250","rise":"12.04%","time":"11\/28","volumn":"436.93\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"29.700","rise":"10.00%","time":"11\/29","volumn":"599.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.050","rise":"7.59%","time":"11\/30","volumn":"790.09\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"29.500","rise":"9.26%","time":"12\/01","volumn":"628.90\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"29.550","rise":"9.44%","time":"12\/04","volumn":"603.89\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"32.100","rise":"18.89%","time":"12\/05","volumn":"2702.88\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"32.750","rise":"21.30%","time":"12\/06","volumn":"1068.44\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.750","rise":"21.30%","time":"12\/07","volumn":"570.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"33.650","rise":"24.63%","time":"12\/08","volumn":"1389.90\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.250","rise":"15.74%","time":"12\/11","volumn":"1151.40\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.250","rise":"15.74%","time":"12\/12","volumn":"517.62\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"27.200","rise":"0.74%","time":"12\/13","volumn":"2462.48\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"27.800","rise":"2.96%","time":"12\/14","volumn":"2106.73\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.250","rise":"-2.78%","time":"12\/15","volumn":"3180.65\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"32.000","rise":"18.52%","time":"12\/18","volumn":"9142.01\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"31.800","rise":"17.78%","time":"12\/19","volumn":"4747.51\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"29.100","rise":"7.78%","time":"12\/20","volumn":"2338.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"29.250","rise":"8.33%","time":"12\/21","volumn":"1395.93\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"28.850","rise":"6.85%","time":"12\/22","volumn":"1800.23\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.850","rise":"-0.56%","time":"12\/27","volumn":"2210.71\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.450","rise":"1.67%","time":"12\/28","volumn":"1335.59\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"27.800","rise":"2.96%","time":"12\/29","volumn":"710.84\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.450","rise":"1.67%","time":"01\/02","volumn":"618.73\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.500","rise":"1.85%","time":"01\/03","volumn":"432.90\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"28.800","rise":"6.67%","time":"01\/04","volumn":"1168.91\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"29.000","rise":"7.41%","time":"01\/05","volumn":"751.00\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"28.650","rise":"6.11%","time":"01\/08","volumn":"544.88\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"29.500","rise":"9.26%","time":"01\/09","volumn":"956.74\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"29.800","rise":"10.37%","time":"01\/10","volumn":"1525.79\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"28.700","rise":"6.30%","time":"01\/11","volumn":"854.32\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"27.500","rise":"1.85%","time":"01\/12","volumn":"920.86\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"27.000","rise":"0.00%","time":"01\/15","volumn":"664.88\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"26.250","rise":"-2.78%","time":"01\/16","volumn":"617.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.600","rise":"-8.89%","time":"01\/17","volumn":"1116.10\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.200","rise":"-6.67%","time":"01\/18","volumn":"706.59\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"24.450","rise":"-9.44%","time":"01\/19","volumn":"515.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"23.550","rise":"-12.78%","time":"01\/22","volumn":"988.20\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.900","rise":"-7.78%","time":"01\/23","volumn":"1188.16\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"26.400","rise":"-2.22%","time":"01\/24","volumn":"1205.96\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"24.200","rise":"-10.37%","time":"01\/25","volumn":"2860.29\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"22.200","rise":"-17.78%","time":"01\/26","volumn":"1819.68\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"21.500","rise":"-20.37%","time":"01\/29","volumn":"1717.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.650","rise":"-19.81%","time":"01\/30","volumn":"862.07\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"23.000","rise":"-14.81%","time":"01\/31","volumn":"1402.81\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.550","rise":"-9.07%","time":"02\/01","volumn":"1746.39\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.250","rise":"-10.19%","time":"02\/02","volumn":"1020.94\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.800","rise":"-8.15%","time":"02\/05","volumn":"954.92\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"24.500","rise":"-9.26%","time":"02\/06","volumn":"921.84\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.350","rise":"-13.52%","time":"02\/07","volumn":"1147.64\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"23.700","rise":"-12.22%","time":"02\/08","volumn":"744.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"23.350","rise":"-13.52%","time":"02\/09","volumn":"191.00\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"24.950","rise":"-7.59%","time":"02\/14","volumn":"511.10\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"24.600","rise":"-8.89%","time":"02\/15","volumn":"267.23\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"25.450","rise":"-5.74%","time":"02\/16","volumn":"242.35\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.100","rise":"-10.74%","time":"02\/19","volumn":"764.16\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.850","rise":"-7.96%","time":"02\/20","volumn":"691.48\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.000","rise":"-7.41%","time":"02\/21","volumn":"920.14\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"24.850","rise":"-7.96%","time":"02\/22","volumn":"599.84\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"24.500","rise":"-9.26%","time":"02\/23","volumn":"612.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"24.450","rise":"-9.44%","time":"02\/26","volumn":"584.15\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.500","rise":"-12.96%","time":"02\/27","volumn":"1572.14\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.800","rise":"-15.56%","time":"02\/28","volumn":"1115.16\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"24.200","rise":"-10.37%","time":"02\/29","volumn":"1277.77\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"24.750","rise":"-8.33%","time":"03\/01","volumn":"1435.71\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"24.750","rise":"-8.33%","time":"03\/04","volumn":"767.22\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"23.500","rise":"-12.96%","time":"03\/05","volumn":"725.17\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"23.450","rise":"-13.15%","time":"03\/06","volumn":"427.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"22.900","rise":"-15.19%","time":"03\/07","volumn":"720.38\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.150","rise":"-14.26%","time":"03\/08","volumn":"451.70\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"23.850","rise":"-11.67%","time":"03\/11","volumn":"643.52\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"24.800","rise":"-8.15%","time":"03\/12","volumn":"761.33\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"24.650","rise":"-8.70%","time":"03\/13","volumn":"619.60\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"24.550","rise":"-9.07%","time":"03\/14","volumn":"493.12\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"23.900","rise":"-11.48%","time":"03\/15","volumn":"411.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"23.500","rise":"-12.96%","time":"03\/18","volumn":"962.89\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"23.000","rise":"-14.81%","time":"03\/19","volumn":"577.00\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"23.250","rise":"-13.89%","time":"03\/20","volumn":"350.80\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"23.050","rise":"-14.63%","time":"03\/21","volumn":"563.78\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"22.650","rise":"-16.11%","time":"03\/22","volumn":"685.19\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"22.700","rise":"-15.93%","time":"03\/25","volumn":"1015.52\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"22.100","rise":"-18.15%","time":"03\/26","volumn":"476.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"20.900","rise":"-22.59%","time":"03\/27","volumn":"863.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.800","rise":"-22.96%","time":"03\/28","volumn":"976.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"20.800","rise":"-22.96%","time":"04\/02","volumn":"881.54\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.800","rise":"-22.96%","time":"04\/03","volumn":"671.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.480","rise":"-27.85%","time":"04\/05","volumn":"464.31\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.700","rise":"-34.44%","time":"04\/08","volumn":"2988.93\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.100","rise":"-36.67%","time":"04\/09","volumn":"1915.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.340","rise":"-39.48%","time":"04\/10","volumn":"2570.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.700","rise":"-41.85%","time":"04\/11","volumn":"2571.68\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.000","rise":"-40.74%","time":"04\/12","volumn":"1656.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.840","rise":"-41.33%","time":"04\/15","volumn":"670.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.400","rise":"-42.96%","time":"04\/16","volumn":"584.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.700","rise":"-41.85%","time":"04\/17","volumn":"596.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.340","rise":"-39.48%","time":"04\/18","volumn":"1162.83\u4e07"}],"points":"240"}}