{"amount":"5.86\u4ebf","changeAmount":"-0.150","close":"32.100","currentPrice":"31.950","currenttime":"2024-04-26 16:00:00","e":{"@attributes":{"datetime":"2024-04-26 16:00:00","e1":"31.950","e2":"-0.150","e3":"(-0.47%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["33.300","32.775","32.250","31.725","31.200"]},"cyrate":{"o":["1.83%","0.23%","-1.38%","-2.98%","-4.59%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.700","rise":"0","time":"09:35","volumn":"63.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.400","rise":"-0.92%","time":"09:40","volumn":"58.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.400","rise":"-0.92%","time":"09:45","volumn":"59.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.600","rise":"-0.31%","time":"09:50","volumn":"31.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.800","rise":"0.31%","time":"09:55","volumn":"32.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.800","rise":"0.31%","time":"10:00","volumn":"20.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"10:05","volumn":"103.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.050","rise":"1.07%","time":"10:10","volumn":"38.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.050","rise":"1.07%","time":"10:15","volumn":"42.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.100","rise":"1.22%","time":"10:20","volumn":"46.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.050","rise":"1.07%","time":"10:25","volumn":"32.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"10:30","volumn":"65.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"10:35","volumn":"54.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"10:40","volumn":"17.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"10:45","volumn":"17.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"10:50","volumn":"22.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"10:55","volumn":"28.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"11:00","volumn":"18.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"11:05","volumn":"12.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"11:10","volumn":"25.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.050","rise":"1.07%","time":"11:15","volumn":"13.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"11:20","volumn":"12.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"11:25","volumn":"5.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"11:30","volumn":"4.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"11:35","volumn":"4.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"11:40","volumn":"2.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"11:45","volumn":"5.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"11:50","volumn":"3.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"11:55","volumn":"11.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"12:00","volumn":"4.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"13:05","volumn":"36.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"13:10","volumn":"4.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"13:15","volumn":"9.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"13:20","volumn":"68.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"13:25","volumn":"58.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.050","rise":"1.07%","time":"13:30","volumn":"30.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"13:35","volumn":"11.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"13:40","volumn":"8.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"13:45","volumn":"9.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"13:50","volumn":"13.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"13:55","volumn":"5.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.850","rise":"0.46%","time":"14:00","volumn":"19.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.850","rise":"0.46%","time":"14:05","volumn":"12.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.850","rise":"0.46%","time":"14:10","volumn":"7.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"14:15","volumn":"9.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.850","rise":"0.46%","time":"14:20","volumn":"8.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"14:25","volumn":"13.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"14:30","volumn":"9.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"14:35","volumn":"2.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"14:40","volumn":"12.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.050","rise":"1.07%","time":"14:45","volumn":"9.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.050","rise":"1.07%","time":"14:50","volumn":"13.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"14:55","volumn":"3.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"15:00","volumn":"8.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"15:05","volumn":"6.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"15:10","volumn":"10.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"15:15","volumn":"9.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"15:20","volumn":"4.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.000","rise":"0.92%","time":"15:25","volumn":"19.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"15:30","volumn":"14.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"15:35","volumn":"3.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"15:40","volumn":"6.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.900","rise":"0.61%","time":"15:45","volumn":"21.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.850","rise":"0.46%","time":"15:50","volumn":"7.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.950","rise":"0.76%","time":"15:55","volumn":"10.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.850","rise":"0.46%","time":"16:00","volumn":"104.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"33.200","rise":"1.53%","time":"09:35","volumn":"63.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"33.300","rise":"1.83%","time":"09:40","volumn":"36.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"33.150","rise":"1.38%","time":"09:45","volumn":"40.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"33.000","rise":"0.92%","time":"09:50","volumn":"40.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"33.000","rise":"0.92%","time":"09:55","volumn":"25.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.850","rise":"0.46%","time":"10:00","volumn":"35.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.850","rise":"0.46%","time":"10:05","volumn":"48.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.600","rise":"-0.31%","time":"10:10","volumn":"42.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.650","rise":"-0.15%","time":"10:15","volumn":"27.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.850","rise":"0.46%","time":"10:20","volumn":"36.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.900","rise":"0.61%","time":"10:25","volumn":"14.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.800","rise":"0.31%","time":"10:30","volumn":"19.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.900","rise":"0.61%","time":"10:35","volumn":"26.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.800","rise":"0.31%","time":"10:40","volumn":"21.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.800","rise":"0.31%","time":"10:45","volumn":"20.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.800","rise":"0.31%","time":"10:50","volumn":"20.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.700","rise":"0.00%","time":"10:55","volumn":"11.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.750","rise":"0.15%","time":"11:00","volumn":"18.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.650","rise":"-0.15%","time":"11:05","volumn":"59.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.500","rise":"-0.61%","time":"11:10","volumn":"22.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.500","rise":"-0.61%","time":"11:15","volumn":"12.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.500","rise":"-0.61%","time":"11:20","volumn":"26.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.450","rise":"-0.76%","time":"11:25","volumn":"14.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.250","rise":"-1.38%","time":"11:30","volumn":"41.78\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.300","rise":"-1.22%","time":"11:35","volumn":"24.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.350","rise":"-1.07%","time":"11:40","volumn":"33.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.450","rise":"-0.76%","time":"11:45","volumn":"8.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.300","rise":"-1.22%","time":"11:50","volumn":"16.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.300","rise":"-1.22%","time":"11:55","volumn":"7.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.350","rise":"-1.07%","time":"12:00","volumn":"12.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.250","rise":"-1.38%","time":"13:05","volumn":"32.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.250","rise":"-1.38%","time":"13:10","volumn":"42.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.150","rise":"-1.68%","time":"13:15","volumn":"50.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.050","rise":"-1.99%","time":"13:20","volumn":"98.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.950","rise":"-2.29%","time":"13:25","volumn":"255.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.050","rise":"-1.99%","time":"13:30","volumn":"31.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.900","rise":"-2.45%","time":"13:35","volumn":"90.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.900","rise":"-2.45%","time":"13:40","volumn":"64.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.850","rise":"-2.60%","time":"13:45","volumn":"68.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.850","rise":"-2.60%","time":"13:50","volumn":"82.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.800","rise":"-2.75%","time":"13:55","volumn":"49.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.950","rise":"-2.29%","time":"14:00","volumn":"41.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.850","rise":"-2.60%","time":"14:05","volumn":"40.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.750","rise":"-2.91%","time":"14:10","volumn":"28.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.750","rise":"-2.91%","time":"14:15","volumn":"34.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.850","rise":"-2.60%","time":"14:20","volumn":"59.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.850","rise":"-2.60%","time":"14:25","volumn":"29.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"-3.21%","time":"14:30","volumn":"54.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.700","rise":"-3.06%","time":"14:35","volumn":"65.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"-3.21%","time":"14:40","volumn":"44.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"-3.21%","time":"14:45","volumn":"93.19\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.600","rise":"-3.36%","time":"14:50","volumn":"54.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.700","rise":"-3.06%","time":"14:55","volumn":"77.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"-3.21%","time":"15:00","volumn":"48.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"-3.21%","time":"15:05","volumn":"38.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"-3.21%","time":"15:10","volumn":"51.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.550","rise":"-3.52%","time":"15:15","volumn":"30.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.600","rise":"-3.36%","time":"15:20","volumn":"87.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.600","rise":"-3.36%","time":"15:25","volumn":"66.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.600","rise":"-3.36%","time":"15:30","volumn":"80.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.600","rise":"-3.36%","time":"15:35","volumn":"29.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.600","rise":"-3.36%","time":"15:40","volumn":"49.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"-3.21%","time":"15:45","volumn":"45.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"-3.21%","time":"15:50","volumn":"25.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.600","rise":"-3.36%","time":"15:55","volumn":"37.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"-3.21%","time":"16:00","volumn":"106.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.250","rise":"-4.43%","time":"09:35","volumn":"157.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.250","rise":"-4.43%","time":"09:40","volumn":"61.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.250","rise":"-4.43%","time":"09:45","volumn":"54.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.200","rise":"-4.59%","time":"09:50","volumn":"81.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.550","rise":"-3.52%","time":"09:55","volumn":"127.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"10:00","volumn":"63.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.700","rise":"-3.06%","time":"10:05","volumn":"97.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.850","rise":"-2.60%","time":"10:10","volumn":"65.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.850","rise":"-2.60%","time":"10:15","volumn":"62.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.950","rise":"-2.29%","time":"10:20","volumn":"56.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.900","rise":"-2.45%","time":"10:25","volumn":"36.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.900","rise":"-2.45%","time":"10:30","volumn":"35.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.900","rise":"-2.45%","time":"10:35","volumn":"115.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.950","rise":"-2.29%","time":"10:40","volumn":"119.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.000","rise":"-2.14%","time":"10:45","volumn":"22.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.050","rise":"-1.99%","time":"10:50","volumn":"24.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.150","rise":"-1.68%","time":"10:55","volumn":"15.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.83%","time":"11:00","volumn":"17.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.950","rise":"-2.29%","time":"11:05","volumn":"19.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.900","rise":"-2.45%","time":"11:10","volumn":"28.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.000","rise":"-2.14%","time":"11:15","volumn":"13.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.050","rise":"-1.99%","time":"11:20","volumn":"18.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.83%","time":"11:25","volumn":"9.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.83%","time":"11:30","volumn":"14.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.050","rise":"-1.99%","time":"11:35","volumn":"11.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.050","rise":"-1.99%","time":"11:40","volumn":"6.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.050","rise":"-1.99%","time":"11:45","volumn":"6.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.83%","time":"11:50","volumn":"1.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.100","rise":"-1.83%","time":"11:55","volumn":"2.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.050","rise":"-1.99%","time":"12:00","volumn":"7.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.850","rise":"-2.60%","time":"13:05","volumn":"20.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.750","rise":"-2.91%","time":"13:10","volumn":"32.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.850","rise":"-2.60%","time":"13:15","volumn":"14.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.850","rise":"-2.60%","time":"13:20","volumn":"2.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.850","rise":"-2.60%","time":"13:25","volumn":"8.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.800","rise":"-2.75%","time":"13:30","volumn":"14.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.750","rise":"-2.91%","time":"13:35","volumn":"17.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.800","rise":"-2.75%","time":"13:40","volumn":"20.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.700","rise":"-3.06%","time":"13:45","volumn":"17.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.650","rise":"-3.21%","time":"13:50","volumn":"16.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.650","rise":"-3.21%","time":"13:55","volumn":"20.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.650","rise":"-3.21%","time":"14:00","volumn":"22.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.650","rise":"-3.21%","time":"14:05","volumn":"19.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"14:10","volumn":"14.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"14:15","volumn":"33.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"14:20","volumn":"28.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.650","rise":"-3.21%","time":"14:25","volumn":"9.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.550","rise":"-3.52%","time":"14:30","volumn":"23.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"14:35","volumn":"56.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"14:40","volumn":"31.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"14:45","volumn":"22.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"14:50","volumn":"14.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.650","rise":"-3.21%","time":"14:55","volumn":"28.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.650","rise":"-3.21%","time":"15:00","volumn":"51.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.700","rise":"-3.06%","time":"15:05","volumn":"19.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.700","rise":"-3.06%","time":"15:10","volumn":"9.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.700","rise":"-3.06%","time":"15:15","volumn":"20.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.550","rise":"-3.52%","time":"15:20","volumn":"30.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"15:25","volumn":"29.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.650","rise":"-3.21%","time":"15:30","volumn":"38.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.650","rise":"-3.21%","time":"15:35","volumn":"43.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"15:40","volumn":"41.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"15:45","volumn":"20.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"15:50","volumn":"23.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.600","rise":"-3.36%","time":"15:55","volumn":"30.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.550","rise":"-3.52%","time":"16:00","volumn":"163.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.900","rise":"-2.45%","time":"09:35","volumn":"50.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.800","rise":"-2.75%","time":"09:40","volumn":"14.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.900","rise":"-2.45%","time":"09:45","volumn":"12.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.800","rise":"-2.75%","time":"09:50","volumn":"12.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.800","rise":"-2.75%","time":"09:55","volumn":"20.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.750","rise":"-2.91%","time":"10:00","volumn":"4.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.850","rise":"-2.60%","time":"10:05","volumn":"19.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.850","rise":"-2.60%","time":"10:10","volumn":"8.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.850","rise":"-2.60%","time":"10:15","volumn":"26.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.750","rise":"-2.91%","time":"10:20","volumn":"21.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.800","rise":"-2.75%","time":"10:25","volumn":"10.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.900","rise":"-2.45%","time":"10:30","volumn":"9.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.800","rise":"-2.75%","time":"10:35","volumn":"34.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.850","rise":"-2.60%","time":"10:40","volumn":"8.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.900","rise":"-2.45%","time":"10:45","volumn":"9.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.950","rise":"-2.29%","time":"10:50","volumn":"55.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.900","rise":"-2.45%","time":"10:55","volumn":"5.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.950","rise":"-2.29%","time":"11:00","volumn":"9.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.000","rise":"-2.14%","time":"11:05","volumn":"27.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.950","rise":"-2.29%","time":"11:10","volumn":"20.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.900","rise":"-2.45%","time":"11:15","volumn":"3.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.850","rise":"-2.60%","time":"11:20","volumn":"16.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.900","rise":"-2.45%","time":"11:25","volumn":"4.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.900","rise":"-2.45%","time":"11:30","volumn":"6.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.850","rise":"-2.60%","time":"11:35","volumn":"24.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.800","rise":"-2.75%","time":"11:40","volumn":"4.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.750","rise":"-2.91%","time":"11:45","volumn":"13.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.750","rise":"-2.91%","time":"11:50","volumn":"10000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.750","rise":"-2.91%","time":"11:55","volumn":"2.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.850","rise":"-2.60%","time":"12:00","volumn":"12.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.700","rise":"-3.06%","time":"13:05","volumn":"18.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"13:10","volumn":"24.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"13:15","volumn":"67.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.500","rise":"-3.67%","time":"13:20","volumn":"20.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"13:25","volumn":"26.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"13:30","volumn":"13.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"13:35","volumn":"16.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.650","rise":"-3.21%","time":"13:40","volumn":"16.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"13:45","volumn":"6.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"13:50","volumn":"10.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"13:55","volumn":"19.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"14:00","volumn":"6.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"14:05","volumn":"18.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"14:10","volumn":"7.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.700","rise":"-3.06%","time":"14:15","volumn":"15.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.650","rise":"-3.21%","time":"14:20","volumn":"13.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"14:25","volumn":"8.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.500","rise":"-3.67%","time":"14:30","volumn":"19.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.500","rise":"-3.67%","time":"14:35","volumn":"24.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"14:40","volumn":"25.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"14:45","volumn":"21.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"14:50","volumn":"79.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"14:55","volumn":"11.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.500","rise":"-3.67%","time":"15:00","volumn":"20.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"15:05","volumn":"27.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.500","rise":"-3.67%","time":"15:10","volumn":"24.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.500","rise":"-3.67%","time":"15:15","volumn":"15.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"15:20","volumn":"38.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"15:25","volumn":"10.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.550","rise":"-3.52%","time":"15:30","volumn":"6.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"15:35","volumn":"6.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"15:40","volumn":"27.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.500","rise":"-3.67%","time":"15:45","volumn":"15.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"15:50","volumn":"26.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.600","rise":"-3.36%","time":"15:55","volumn":"14.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.700","rise":"-3.06%","time":"16:00","volumn":"66.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.050","rise":"-1.99%","time":"09:35","volumn":"64.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.900","rise":"-2.45%","time":"09:40","volumn":"78.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"09:45","volumn":"31.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.000","rise":"-2.14%","time":"09:50","volumn":"36.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"09:55","volumn":"25.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.000","rise":"-2.14%","time":"10:00","volumn":"18.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.050","rise":"-1.99%","time":"10:05","volumn":"43.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.050","rise":"-1.99%","time":"10:10","volumn":"16.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.050","rise":"-1.99%","time":"10:15","volumn":"51.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.050","rise":"-1.99%","time":"10:20","volumn":"29.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.050","rise":"-1.99%","time":"10:25","volumn":"113.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"10:30","volumn":"28.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"10:35","volumn":"70.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"10:40","volumn":"12.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"10:45","volumn":"12.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"10:50","volumn":"26.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"10:55","volumn":"50.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"11:00","volumn":"27.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"11:05","volumn":"24.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.050","rise":"-1.99%","time":"11:10","volumn":"20.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"11:15","volumn":"19.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.000","rise":"-2.14%","time":"11:20","volumn":"32.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.050","rise":"-1.99%","time":"11:25","volumn":"4.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"11:30","volumn":"7.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"11:35","volumn":"20.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"11:40","volumn":"5.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"11:45","volumn":"14.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"11:50","volumn":"8.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"11:55","volumn":"12.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"12:00","volumn":"12.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.250","rise":"-1.38%","time":"13:05","volumn":"58.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.250","rise":"-1.38%","time":"13:10","volumn":"15.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.250","rise":"-1.38%","time":"13:15","volumn":"22.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"13:20","volumn":"33.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"13:25","volumn":"22.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"13:30","volumn":"15.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"13:35","volumn":"13.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.250","rise":"-1.38%","time":"13:40","volumn":"27.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"13:45","volumn":"26.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"13:50","volumn":"6.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"13:55","volumn":"22.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"14:00","volumn":"14.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"14:05","volumn":"8.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"14:10","volumn":"11.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"14:15","volumn":"23.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.250","rise":"-1.38%","time":"14:20","volumn":"12.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"14:25","volumn":"21.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"14:30","volumn":"11.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"14:35","volumn":"33.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"14:40","volumn":"29.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"14:45","volumn":"13.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"14:50","volumn":"23.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"14:55","volumn":"9.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"15:00","volumn":"34.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"15:05","volumn":"15.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.250","rise":"-1.38%","time":"15:10","volumn":"31.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"15:15","volumn":"23.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"15:20","volumn":"34.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"15:25","volumn":"7.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"15:30","volumn":"32.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.200","rise":"-1.53%","time":"15:35","volumn":"18.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"15:40","volumn":"18.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"15:45","volumn":"26.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.150","rise":"-1.68%","time":"15:50","volumn":"6.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.050","rise":"-1.99%","time":"15:55","volumn":"22.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"-1.83%","time":"16:00","volumn":"97.15\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17651.15","ratio":"2.12%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3672.68","ratio":"1.87%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6269.76","ratio":"2.44%"}],"marketCapitalization":"6347.99\u4ebf","maxPrice":"32.750","minPrice":"31.950","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/25"]},"cy":{"o":["32.900","32.225","31.550","30.875","30.200"]},"cyrate":{"o":["8.94%","6.87%","4.80%","2.73%","0.66%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"30.200","rise":"0","time":"03\/26","volumn":"1901.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.400","rise":"0.66%","time":"03\/27","volumn":"1630.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.750","rise":"1.82%","time":"03\/28","volumn":"2104.60\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.600","rise":"4.64%","time":"04\/02","volumn":"2034.89\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.600","rise":"4.64%","time":"04\/03","volumn":"1784.31\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"31.350","rise":"3.81%","time":"04\/05","volumn":"445.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.900","rise":"5.63%","time":"04\/08","volumn":"1622.41\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.850","rise":"5.46%","time":"04\/09","volumn":"1064.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.600","rise":"7.95%","time":"04\/10","volumn":"1840.58\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"32.900","rise":"8.94%","time":"04\/11","volumn":"2081.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.300","rise":"6.95%","time":"04\/12","volumn":"1534.57\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.700","rise":"8.28%","time":"04\/15","volumn":"2024.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.750","rise":"8.44%","time":"04\/16","volumn":"2793.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.600","rise":"7.95%","time":"04\/17","volumn":"1628.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.700","rise":"8.28%","time":"04\/18","volumn":"1247.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.850","rise":"8.77%","time":"04\/19","volumn":"1464.91\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"4.80%","time":"04\/22","volumn":"3017.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.550","rise":"4.47%","time":"04\/23","volumn":"2361.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.700","rise":"4.97%","time":"04\/24","volumn":"1263.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"6.29%","time":"04\/25","volumn":"1767.80\u4e07"}],"points":"20"},"open":"32.000","priceChangeRatio":"-0.47%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u795e\u534e","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["32.550","32.400","32.250","32.100","31.950"]},"cyrate":{"o":["1.40%","0.93%","0.47%","-0.00%","-0.47%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"09:30","volumn":"3.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"09:31","volumn":"19.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"09:32","volumn":"33.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"09:33","volumn":"38.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"09:34","volumn":"51.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"09:35","volumn":"58.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"09:36","volumn":"68.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"09:37","volumn":"79.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"09:38","volumn":"102.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"09:39","volumn":"105.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"09:40","volumn":"111.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"09:41","volumn":"118.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"09:42","volumn":"124.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"09:43","volumn":"129.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"09:44","volumn":"138.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"09:45","volumn":"143.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"09:46","volumn":"146.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"09:47","volumn":"152.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"09:48","volumn":"163.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"09:49","volumn":"167.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"09:50","volumn":"176.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"09:51","volumn":"205.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"09:52","volumn":"229.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"09:53","volumn":"240.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"09:54","volumn":"253.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"09:55","volumn":"259.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"09:56","volumn":"286.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"09:57","volumn":"288.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"09:58","volumn":"290.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"09:59","volumn":"296.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"10:00","volumn":"299.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"10:01","volumn":"301.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"10:02","volumn":"306.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"10:03","volumn":"310.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"10:04","volumn":"311.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"10:05","volumn":"313.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"10:06","volumn":"314.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"10:07","volumn":"318.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.550","rise":"1.40%","time":"10:08","volumn":"321.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.550","rise":"1.40%","time":"10:09","volumn":"326.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"10:10","volumn":"327.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"10:11","volumn":"329.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"10:12","volumn":"342.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"10:13","volumn":"347.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"10:14","volumn":"350.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"10:15","volumn":"350.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:16","volumn":"357.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:17","volumn":"358.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:18","volumn":"361.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"10:19","volumn":"363.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"10:20","volumn":"368.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"10:21","volumn":"368.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"10:22","volumn":"381.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"10:23","volumn":"381.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"10:24","volumn":"383.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"10:25","volumn":"387.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"10:26","volumn":"390.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:27","volumn":"391.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:28","volumn":"400.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:29","volumn":"408.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:30","volumn":"410.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"10:31","volumn":"413.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"10:32","volumn":"420.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"10:33","volumn":"421.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"10:34","volumn":"422.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:35","volumn":"425.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"10:36","volumn":"426.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"10:37","volumn":"428.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"10:38","volumn":"429.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"10:39","volumn":"432.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"10:40","volumn":"432.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.550","rise":"1.40%","time":"10:41","volumn":"441.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.550","rise":"1.40%","time":"10:42","volumn":"443.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.500","rise":"1.25%","time":"10:43","volumn":"445.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"10:44","volumn":"453.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"10:45","volumn":"454.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"10:46","volumn":"462.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.450","rise":"1.09%","time":"10:47","volumn":"462.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"10:48","volumn":"471.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:49","volumn":"474.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:50","volumn":"476.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:51","volumn":"478.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:52","volumn":"480.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:53","volumn":"480.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:54","volumn":"487.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:55","volumn":"489.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:56","volumn":"489.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"10:57","volumn":"493.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"10:58","volumn":"493.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"10:59","volumn":"496.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:00","volumn":"502.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:01","volumn":"505.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:02","volumn":"509.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:03","volumn":"512.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"11:04","volumn":"528.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:05","volumn":"533.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:06","volumn":"535.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:07","volumn":"537.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:08","volumn":"538.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"11:09","volumn":"546.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"11:10","volumn":"549.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"11:11","volumn":"551.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:12","volumn":"558.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:13","volumn":"558.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"11:14","volumn":"561.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.400","rise":"0.93%","time":"11:15","volumn":"561.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.350","rise":"0.78%","time":"11:16","volumn":"568.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:17","volumn":"571.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:18","volumn":"571.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:19","volumn":"578.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:20","volumn":"590.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:21","volumn":"591.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:22","volumn":"591.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:23","volumn":"591.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:24","volumn":"592.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:25","volumn":"603.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:26","volumn":"606.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:27","volumn":"606.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:28","volumn":"608.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:29","volumn":"609.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:30","volumn":"615.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:31","volumn":"618.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:32","volumn":"618.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:33","volumn":"620.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:34","volumn":"622.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:35","volumn":"623.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:36","volumn":"624.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:37","volumn":"624.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:38","volumn":"626.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:39","volumn":"627.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:40","volumn":"628.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:41","volumn":"644.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:42","volumn":"645.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:43","volumn":"645.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:44","volumn":"646.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:45","volumn":"646.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:46","volumn":"647.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:47","volumn":"650.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:48","volumn":"651.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:49","volumn":"654.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:50","volumn":"654.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:51","volumn":"665.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:52","volumn":"665.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:53","volumn":"669.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:54","volumn":"669.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:55","volumn":"672.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:56","volumn":"673.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"11:57","volumn":"677.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"11:58","volumn":"682.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"11:59","volumn":"683.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"12:00","volumn":"686.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:01","volumn":"709.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"13:02","volumn":"712.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:03","volumn":"726.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:04","volumn":"726.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:05","volumn":"728.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:06","volumn":"755.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:07","volumn":"756.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"13:08","volumn":"775.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:09","volumn":"775.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:10","volumn":"777.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:11","volumn":"777.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:12","volumn":"783.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:13","volumn":"783.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:14","volumn":"807.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"13:15","volumn":"810.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:16","volumn":"816.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:17","volumn":"817.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:18","volumn":"827.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:19","volumn":"829.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"13:20","volumn":"832.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:21","volumn":"833.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"13:22","volumn":"841.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"13:23","volumn":"841.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"13:24","volumn":"854.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:25","volumn":"859.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:26","volumn":"860.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"13:27","volumn":"870.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"13:28","volumn":"900.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"13:29","volumn":"900.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.300","rise":"0.62%","time":"13:30","volumn":"900.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"13:31","volumn":"942.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:32","volumn":"943.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"13:33","volumn":"944.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:34","volumn":"948.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"13:35","volumn":"950.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:36","volumn":"952.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:37","volumn":"957.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:38","volumn":"963.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:39","volumn":"987.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:40","volumn":"994.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"13:41","volumn":"1002.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"13:42","volumn":"1014.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:43","volumn":"1015.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:44","volumn":"1019.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:45","volumn":"1024.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:46","volumn":"1038.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:47","volumn":"1046.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:48","volumn":"1049.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"13:49","volumn":"1082.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"13:50","volumn":"1111.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:51","volumn":"1112.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:52","volumn":"1124.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:53","volumn":"1125.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:54","volumn":"1126.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:55","volumn":"1144.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"13:56","volumn":"1145.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:57","volumn":"1155.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"13:58","volumn":"1156.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"13:59","volumn":"1158.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:00","volumn":"1167.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:01","volumn":"1173.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"14:02","volumn":"1181.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"14:03","volumn":"1182.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"14:04","volumn":"1182.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"14:05","volumn":"1189.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"14:06","volumn":"1203.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"14:07","volumn":"1215.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"14:08","volumn":"1222.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"14:09","volumn":"1222.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"14:10","volumn":"1226.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:11","volumn":"1226.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"14:12","volumn":"1240.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"14:13","volumn":"1241.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"14:14","volumn":"1243.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"14:15","volumn":"1245.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.250","rise":"0.47%","time":"14:16","volumn":"1246.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"14:17","volumn":"1259.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"14:18","volumn":"1260.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"14:19","volumn":"1262.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"14:20","volumn":"1279.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:21","volumn":"1280.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:22","volumn":"1280.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"14:23","volumn":"1301.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"14:24","volumn":"1306.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.200","rise":"0.31%","time":"14:25","volumn":"1318.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"14:26","volumn":"1323.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:27","volumn":"1330.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:28","volumn":"1342.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:29","volumn":"1343.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:30","volumn":"1347.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:31","volumn":"1350.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:32","volumn":"1351.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:33","volumn":"1397.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:34","volumn":"1405.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:35","volumn":"1423.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:36","volumn":"1429.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:37","volumn":"1431.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:38","volumn":"1433.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:39","volumn":"1433.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.150","rise":"0.16%","time":"14:40","volumn":"1435.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:41","volumn":"1439.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"14:42","volumn":"1445.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:43","volumn":"1445.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:44","volumn":"1451.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:45","volumn":"1451.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:46","volumn":"1451.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:47","volumn":"1451.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"14:48","volumn":"1469.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"14:49","volumn":"1489.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"14:50","volumn":"1493.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:51","volumn":"1496.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:52","volumn":"1496.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:53","volumn":"1496.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:54","volumn":"1497.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:55","volumn":"1498.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"14:56","volumn":"1504.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:57","volumn":"1505.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:58","volumn":"1505.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"14:59","volumn":"1507.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:00","volumn":"1508.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:01","volumn":"1511.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:02","volumn":"1512.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:03","volumn":"1514.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:04","volumn":"1515.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:05","volumn":"1515.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:06","volumn":"1520.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:07","volumn":"1521.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:08","volumn":"1521.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:09","volumn":"1522.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:10","volumn":"1531.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:11","volumn":"1532.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:12","volumn":"1536.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:13","volumn":"1537.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:14","volumn":"1539.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:15","volumn":"1542.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:16","volumn":"1547.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"15:17","volumn":"1548.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"15:18","volumn":"1550.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"15:19","volumn":"1551.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:20","volumn":"1553.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:21","volumn":"1560.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:22","volumn":"1562.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:23","volumn":"1563.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:24","volumn":"1571.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:25","volumn":"1571.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:26","volumn":"1572.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:27","volumn":"1573.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:28","volumn":"1575.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:29","volumn":"1575.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:30","volumn":"1577.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:31","volumn":"1580.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:32","volumn":"1581.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:33","volumn":"1585.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:34","volumn":"1593.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:35","volumn":"1594.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:36","volumn":"1595.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:37","volumn":"1597.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:38","volumn":"1597.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:39","volumn":"1599.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:40","volumn":"1602.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:41","volumn":"1610.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:42","volumn":"1614.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:43","volumn":"1617.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:44","volumn":"1619.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:45","volumn":"1621.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.100","rise":"0.00%","time":"15:46","volumn":"1632.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:47","volumn":"1643.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"15:48","volumn":"1646.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:49","volumn":"1648.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:50","volumn":"1651.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:51","volumn":"1652.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:52","volumn":"1656.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:53","volumn":"1659.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.000","rise":"-0.31%","time":"15:54","volumn":"1660.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:55","volumn":"1664.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:56","volumn":"1674.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:57","volumn":"1677.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:58","volumn":"1682.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.050","rise":"-0.16%","time":"15:59","volumn":"1686.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.950","rise":"-0.47%","time":"16:00","volumn":"1819.44\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u795e\u534e[01088]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01088.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01088.html?from=360search","volume":"1819.44\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/25"]},"cy":{"o":["32.900","30.050","27.200","24.350","21.500"]},"cyrate":{"o":["38.00%","26.04%","14.09%","2.13%","-9.82%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"23.841","rise":"0","time":"05\/05","volumn":"1583.33\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"24.891","rise":"4.40%","time":"05\/08","volumn":"3601.44\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"25.441","rise":"6.71%","time":"05\/09","volumn":"4728.65\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"25.091","rise":"5.24%","time":"05\/10","volumn":"1871.02\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"25.041","rise":"5.03%","time":"05\/11","volumn":"1813.45\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"24.541","rise":"2.94%","time":"05\/12","volumn":"1627.23\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"24.741","rise":"3.78%","time":"05\/15","volumn":"1372.66\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"24.941","rise":"4.61%","time":"05\/16","volumn":"1374.88\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"24.391","rise":"2.31%","time":"05\/17","volumn":"1503.41\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"24.791","rise":"3.98%","time":"05\/18","volumn":"1309.01\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"24.691","rise":"3.57%","time":"05\/19","volumn":"1766.39\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"24.691","rise":"3.57%","time":"05\/22","volumn":"1902.24\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"24.691","rise":"3.57%","time":"05\/23","volumn":"1933.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"24.441","rise":"2.52%","time":"05\/24","volumn":"2329.97\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"23.941","rise":"0.42%","time":"05\/25","volumn":"2545.96\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"23.241","rise":"-2.52%","time":"05\/29","volumn":"4039.82\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"22.991","rise":"-3.57%","time":"05\/30","volumn":"2850.71\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"21.841","rise":"-8.39%","time":"05\/31","volumn":"5632.42\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"21.541","rise":"-9.65%","time":"06\/01","volumn":"2596.24\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"22.491","rise":"-5.66%","time":"06\/02","volumn":"8630.63\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"22.491","rise":"-5.66%","time":"06\/05","volumn":"2967.64\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"22.791","rise":"-4.40%","time":"06\/06","volumn":"2089.50\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"22.841","rise":"-4.19%","time":"06\/07","volumn":"1129.13\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"23.241","rise":"-2.52%","time":"06\/08","volumn":"1467.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.141","rise":"-2.94%","time":"06\/09","volumn":"2446.85\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"23.391","rise":"-1.89%","time":"06\/12","volumn":"1611.46\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"23.241","rise":"-2.52%","time":"06\/13","volumn":"1817.16\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"23.091","rise":"-3.15%","time":"06\/14","volumn":"2453.06\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"23.491","rise":"-1.47%","time":"06\/15","volumn":"1870.67\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.841","rise":"0.00%","time":"06\/16","volumn":"2601.50\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"23.791","rise":"-0.21%","time":"06\/19","volumn":"2303.37\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.391","rise":"-1.89%","time":"06\/20","volumn":"2675.30\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"23.600","rise":"-1.01%","time":"06\/21","volumn":"2404.00\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"23.050","rise":"-3.32%","time":"06\/23","volumn":"1266.15\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"22.900","rise":"-3.95%","time":"06\/26","volumn":"2091.24\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"23.400","rise":"-1.85%","time":"06\/27","volumn":"1531.78\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"23.550","rise":"-1.22%","time":"06\/28","volumn":"1593.72\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"23.500","rise":"-1.43%","time":"06\/29","volumn":"1017.08\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"23.950","rise":"0.46%","time":"06\/30","volumn":"1283.43\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.300","rise":"1.93%","time":"07\/03","volumn":"851.06\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"24.150","rise":"1.30%","time":"07\/04","volumn":"879.65\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.050","rise":"0.88%","time":"07\/05","volumn":"976.30\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"23.800","rise":"-0.17%","time":"07\/06","volumn":"1115.31\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"23.500","rise":"-1.43%","time":"07\/07","volumn":"819.20\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"23.600","rise":"-1.01%","time":"07\/10","volumn":"697.81\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"23.600","rise":"-1.01%","time":"07\/11","volumn":"1053.75\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"23.700","rise":"-0.59%","time":"07\/12","volumn":"503.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"24.000","rise":"0.67%","time":"07\/13","volumn":"951.94\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"24.000","rise":"0.67%","time":"07\/14","volumn":"1006.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"23.200","rise":"-2.69%","time":"07\/18","volumn":"3020.54\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"23.150","rise":"-2.90%","time":"07\/19","volumn":"1036.22\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"23.100","rise":"-3.11%","time":"07\/20","volumn":"970.00\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"23.200","rise":"-2.69%","time":"07\/21","volumn":"641.52\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.750","rise":"-4.58%","time":"07\/24","volumn":"1014.84\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"23.300","rise":"-2.27%","time":"07\/25","volumn":"1781.18\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"23.450","rise":"-1.64%","time":"07\/26","volumn":"782.15\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"23.250","rise":"-2.48%","time":"07\/27","volumn":"1096.70\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"23.050","rise":"-3.32%","time":"07\/28","volumn":"1385.11\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"23.300","rise":"-2.27%","time":"07\/31","volumn":"1254.74\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"23.350","rise":"-2.06%","time":"08\/01","volumn":"745.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.800","rise":"-4.37%","time":"08\/02","volumn":"919.63\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.650","rise":"-5.00%","time":"08\/03","volumn":"731.62\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"22.200","rise":"-6.88%","time":"08\/04","volumn":"3321.97\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"22.600","rise":"-5.21%","time":"08\/07","volumn":"1342.81\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.500","rise":"-5.62%","time":"08\/08","volumn":"674.81\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.650","rise":"-5.00%","time":"08\/09","volumn":"486.91\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.900","rise":"-3.95%","time":"08\/10","volumn":"1507.40\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.500","rise":"-5.62%","time":"08\/11","volumn":"572.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"22.350","rise":"-6.25%","time":"08\/14","volumn":"703.69\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"22.250","rise":"-6.67%","time":"08\/15","volumn":"533.91\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"21.950","rise":"-7.93%","time":"08\/16","volumn":"1065.94\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"21.950","rise":"-7.93%","time":"08\/17","volumn":"1044.41\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.850","rise":"-8.35%","time":"08\/18","volumn":"1073.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.500","rise":"-9.82%","time":"08\/21","volumn":"1205.72\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.950","rise":"-7.93%","time":"08\/22","volumn":"1236.23\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"22.300","rise":"-6.46%","time":"08\/23","volumn":"1844.24\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"22.250","rise":"-6.67%","time":"08\/24","volumn":"666.00\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"22.150","rise":"-7.09%","time":"08\/25","volumn":"590.66\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"22.550","rise":"-5.42%","time":"08\/28","volumn":"1820.89\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"22.800","rise":"-4.37%","time":"08\/29","volumn":"796.73\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"22.700","rise":"-4.79%","time":"08\/30","volumn":"872.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"22.850","rise":"-4.16%","time":"08\/31","volumn":"1367.58\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"23.650","rise":"-0.80%","time":"09\/04","volumn":"3279.70\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"23.500","rise":"-1.43%","time":"09\/05","volumn":"1107.12\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"23.450","rise":"-1.64%","time":"09\/06","volumn":"1457.91\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.650","rise":"-0.80%","time":"09\/07","volumn":"1597.11\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.750","rise":"-0.38%","time":"09\/11","volumn":"2259.09\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.350","rise":"-2.06%","time":"09\/12","volumn":"1619.34\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"23.750","rise":"-0.38%","time":"09\/13","volumn":"2424.90\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.650","rise":"3.39%","time":"09\/14","volumn":"3292.92\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.700","rise":"3.60%","time":"09\/15","volumn":"2452.94\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.650","rise":"3.39%","time":"09\/18","volumn":"1427.15\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"25.300","rise":"6.12%","time":"09\/19","volumn":"2784.85\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"25.150","rise":"5.49%","time":"09\/20","volumn":"1027.16\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"24.950","rise":"4.65%","time":"09\/21","volumn":"1257.58\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"25.150","rise":"5.49%","time":"09\/22","volumn":"1178.79\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.000","rise":"4.86%","time":"09\/25","volumn":"1832.73\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"24.750","rise":"3.81%","time":"09\/26","volumn":"1009.65\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"24.900","rise":"4.44%","time":"09\/27","volumn":"585.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.050","rise":"5.07%","time":"09\/28","volumn":"909.36\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"25.400","rise":"6.54%","time":"09\/29","volumn":"798.27\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"24.400","rise":"2.34%","time":"10\/03","volumn":"1161.83\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"24.300","rise":"1.93%","time":"10\/04","volumn":"544.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"24.300","rise":"1.93%","time":"10\/05","volumn":"507.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"24.500","rise":"2.76%","time":"10\/06","volumn":"267.45\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.000","rise":"4.86%","time":"10\/09","volumn":"912.12\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.800","rise":"4.02%","time":"10\/10","volumn":"829.26\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.700","rise":"3.60%","time":"10\/11","volumn":"1005.20\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"24.750","rise":"3.81%","time":"10\/12","volumn":"736.59\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"24.600","rise":"3.18%","time":"10\/13","volumn":"480.63\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"24.950","rise":"4.65%","time":"10\/16","volumn":"1006.76\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.750","rise":"3.81%","time":"10\/17","volumn":"864.75\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"24.750","rise":"3.81%","time":"10\/18","volumn":"1217.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.200","rise":"1.51%","time":"10\/19","volumn":"1585.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"24.150","rise":"1.30%","time":"10\/20","volumn":"972.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.150","rise":"1.30%","time":"10\/24","volumn":"1411.12\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.100","rise":"1.09%","time":"10\/25","volumn":"979.73\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"24.150","rise":"1.30%","time":"10\/26","volumn":"776.31\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.400","rise":"2.34%","time":"10\/27","volumn":"908.21\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"24.050","rise":"0.88%","time":"10\/30","volumn":"814.20\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.000","rise":"0.67%","time":"10\/31","volumn":"706.54\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.050","rise":"0.88%","time":"11\/01","volumn":"673.28\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"24.200","rise":"1.51%","time":"11\/02","volumn":"437.02\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.550","rise":"2.97%","time":"11\/03","volumn":"844.16\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.800","rise":"-0.17%","time":"11\/06","volumn":"2038.45\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.950","rise":"0.46%","time":"11\/07","volumn":"813.75\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.950","rise":"0.46%","time":"11\/08","volumn":"1170.59\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.250","rise":"1.72%","time":"11\/09","volumn":"928.48\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"24.400","rise":"2.34%","time":"11\/10","volumn":"854.60\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.400","rise":"2.34%","time":"11\/13","volumn":"707.24\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"24.200","rise":"1.51%","time":"11\/14","volumn":"682.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"24.850","rise":"4.23%","time":"11\/15","volumn":"1100.33\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"25.200","rise":"5.70%","time":"11\/16","volumn":"1712.55\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"24.850","rise":"4.23%","time":"11\/17","volumn":"762.33\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.350","rise":"6.33%","time":"11\/20","volumn":"1079.00\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"25.100","rise":"5.28%","time":"11\/21","volumn":"1005.45\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"25.200","rise":"5.70%","time":"11\/22","volumn":"590.31\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"25.550","rise":"7.17%","time":"11\/23","volumn":"755.19\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"25.250","rise":"5.91%","time":"11\/24","volumn":"878.84\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.350","rise":"6.33%","time":"11\/27","volumn":"624.47\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.050","rise":"5.07%","time":"11\/28","volumn":"907.12\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.300","rise":"6.12%","time":"11\/29","volumn":"1114.32\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.550","rise":"7.17%","time":"11\/30","volumn":"1249.92\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.100","rise":"5.28%","time":"12\/01","volumn":"1466.83\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.600","rise":"7.38%","time":"12\/04","volumn":"2215.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.100","rise":"5.28%","time":"12\/05","volumn":"1466.91\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.900","rise":"4.44%","time":"12\/06","volumn":"1386.46\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"24.750","rise":"3.81%","time":"12\/07","volumn":"1402.74\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"24.650","rise":"3.39%","time":"12\/08","volumn":"1251.12\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.850","rise":"4.23%","time":"12\/11","volumn":"1314.49\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.650","rise":"3.39%","time":"12\/12","volumn":"1286.84\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.550","rise":"2.97%","time":"12\/13","volumn":"1167.72\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"24.450","rise":"2.55%","time":"12\/14","volumn":"1186.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"24.900","rise":"4.44%","time":"12\/15","volumn":"1708.59\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.250","rise":"5.91%","time":"12\/18","volumn":"1527.64\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"25.100","rise":"5.28%","time":"12\/19","volumn":"865.08\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.300","rise":"6.12%","time":"12\/20","volumn":"984.98\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"25.350","rise":"6.33%","time":"12\/21","volumn":"1008.26\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"25.950","rise":"8.85%","time":"12\/22","volumn":"2822.39\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.300","rise":"10.31%","time":"12\/27","volumn":"1822.68\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"26.350","rise":"10.52%","time":"12\/28","volumn":"1690.47\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"26.750","rise":"12.20%","time":"12\/29","volumn":"1298.59\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.500","rise":"15.35%","time":"01\/02","volumn":"2096.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.650","rise":"15.98%","time":"01\/03","volumn":"1704.74\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"28.200","rise":"18.28%","time":"01\/04","volumn":"2010.63\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"28.100","rise":"17.86%","time":"01\/05","volumn":"1816.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"28.200","rise":"18.28%","time":"01\/08","volumn":"2297.94\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"28.500","rise":"19.54%","time":"01\/09","volumn":"1947.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"28.650","rise":"20.17%","time":"01\/10","volumn":"2118.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"27.800","rise":"16.61%","time":"01\/11","volumn":"2153.71\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"28.400","rise":"19.12%","time":"01\/12","volumn":"1096.25\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"28.550","rise":"19.75%","time":"01\/15","volumn":"934.79\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"28.450","rise":"19.33%","time":"01\/16","volumn":"920.70\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"27.800","rise":"16.61%","time":"01\/17","volumn":"1643.88\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"27.800","rise":"16.61%","time":"01\/18","volumn":"2389.25\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"27.000","rise":"13.25%","time":"01\/19","volumn":"3025.36\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"26.650","rise":"11.78%","time":"01\/22","volumn":"1775.74\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"27.150","rise":"13.88%","time":"01\/23","volumn":"1535.88\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"28.500","rise":"19.54%","time":"01\/24","volumn":"2501.47\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"29.550","rise":"23.95%","time":"01\/25","volumn":"3145.56\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"29.650","rise":"24.37%","time":"01\/26","volumn":"2547.90\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"29.800","rise":"24.99%","time":"01\/29","volumn":"1458.22\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.950","rise":"21.43%","time":"01\/30","volumn":"2409.56\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"29.550","rise":"23.95%","time":"01\/31","volumn":"2957.57\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"29.300","rise":"22.90%","time":"02\/01","volumn":"2265.33\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"29.750","rise":"24.79%","time":"02\/02","volumn":"1792.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"29.750","rise":"24.79%","time":"02\/05","volumn":"1453.95\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"30.000","rise":"25.83%","time":"02\/06","volumn":"1852.78\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"30.500","rise":"27.93%","time":"02\/07","volumn":"2726.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"29.950","rise":"25.62%","time":"02\/08","volumn":"1405.59\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"29.900","rise":"25.41%","time":"02\/09","volumn":"301.07\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"29.750","rise":"24.79%","time":"02\/14","volumn":"599.45\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"29.900","rise":"25.41%","time":"02\/15","volumn":"292.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"29.900","rise":"25.41%","time":"02\/16","volumn":"593.27\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"31.150","rise":"30.66%","time":"02\/19","volumn":"1799.17\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"30.950","rise":"29.82%","time":"02\/20","volumn":"1605.04\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"30.750","rise":"28.98%","time":"02\/21","volumn":"1782.76\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"32.300","rise":"35.48%","time":"02\/22","volumn":"2070.93\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"31.600","rise":"32.54%","time":"02\/23","volumn":"1679.74\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"31.200","rise":"30.87%","time":"02\/26","volumn":"1405.32\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"31.250","rise":"31.08%","time":"02\/27","volumn":"1810.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"31.250","rise":"31.08%","time":"02\/28","volumn":"1914.21\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"30.250","rise":"26.88%","time":"02\/29","volumn":"2791.35\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"30.550","rise":"28.14%","time":"03\/01","volumn":"2111.82\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"31.250","rise":"31.08%","time":"03\/04","volumn":"2343.68\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"30.800","rise":"29.19%","time":"03\/05","volumn":"2742.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"31.200","rise":"30.87%","time":"03\/06","volumn":"1764.01\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.300","rise":"31.29%","time":"03\/07","volumn":"1563.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"31.150","rise":"30.66%","time":"03\/08","volumn":"1951.93\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"29.900","rise":"25.41%","time":"03\/11","volumn":"3634.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"30.250","rise":"26.88%","time":"03\/12","volumn":"2478.87\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"30.550","rise":"28.14%","time":"03\/13","volumn":"2447.20\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"30.600","rise":"28.35%","time":"03\/14","volumn":"1828.49\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"30.050","rise":"26.04%","time":"03\/15","volumn":"2916.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"29.500","rise":"23.74%","time":"03\/18","volumn":"3394.26\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"29.750","rise":"24.79%","time":"03\/19","volumn":"1847.30\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"29.600","rise":"24.16%","time":"03\/20","volumn":"1919.40\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"30.650","rise":"28.56%","time":"03\/21","volumn":"2456.01\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.100","rise":"26.25%","time":"03\/22","volumn":"1779.73\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"30.500","rise":"27.93%","time":"03\/25","volumn":"2504.70\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"30.200","rise":"26.67%","time":"03\/26","volumn":"1901.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.400","rise":"27.51%","time":"03\/27","volumn":"1630.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.750","rise":"28.98%","time":"03\/28","volumn":"2104.60\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.600","rise":"32.54%","time":"04\/02","volumn":"2034.89\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.600","rise":"32.54%","time":"04\/03","volumn":"1784.31\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"31.350","rise":"31.50%","time":"04\/05","volumn":"445.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.900","rise":"33.80%","time":"04\/08","volumn":"1622.41\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.850","rise":"33.59%","time":"04\/09","volumn":"1064.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.600","rise":"36.74%","time":"04\/10","volumn":"1840.58\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"32.900","rise":"38.00%","time":"04\/11","volumn":"2081.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.300","rise":"35.48%","time":"04\/12","volumn":"1534.57\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.700","rise":"37.16%","time":"04\/15","volumn":"2024.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.750","rise":"37.37%","time":"04\/16","volumn":"2793.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.600","rise":"36.74%","time":"04\/17","volumn":"1628.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.700","rise":"37.16%","time":"04\/18","volumn":"1247.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.850","rise":"37.79%","time":"04\/19","volumn":"1464.91\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.650","rise":"32.75%","time":"04\/22","volumn":"3017.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.550","rise":"32.34%","time":"04\/23","volumn":"2361.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.700","rise":"32.96%","time":"04\/24","volumn":"1263.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.100","rise":"34.64%","time":"04\/25","volumn":"1767.80\u4e07"}],"points":"240"}}