{"amount":"12.40\u4ebf","changeAmount":"-2.600","close":"36.800","currentPrice":"34.200","currenttime":"2024-04-17 16:00:00","e":{"@attributes":{"datetime":"2024-04-17 16:00:00","e1":"34.200","e2":"-2.600","e3":"(-7.07%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/10","04\/11","04\/12","04\/15","04\/16"]},"cy":{"o":["41.050","39.950","38.850","37.750","36.650"]},"cyrate":{"o":["0.86%","-1.84%","-4.55%","-7.25%","-9.95%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.700","rise":"0","time":"09:35","volumn":"112.41\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.450","rise":"-0.61%","time":"09:40","volumn":"12.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.350","rise":"-0.86%","time":"09:45","volumn":"9.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.200","rise":"-1.23%","time":"09:50","volumn":"29.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.350","rise":"-0.86%","time":"09:55","volumn":"31.90\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.300","rise":"-0.98%","time":"10:00","volumn":"13.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.400","rise":"-0.74%","time":"10:05","volumn":"12.40\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.350","rise":"-0.86%","time":"10:10","volumn":"5.06\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.350","rise":"-0.86%","time":"10:15","volumn":"2.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.350","rise":"-0.86%","time":"10:20","volumn":"3.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.350","rise":"-0.86%","time":"10:25","volumn":"3.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.300","rise":"-0.98%","time":"10:30","volumn":"20.04\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.450","rise":"-0.61%","time":"10:35","volumn":"36.90\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.550","rise":"-0.37%","time":"10:40","volumn":"6.50\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.550","rise":"-0.37%","time":"10:45","volumn":"8000.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.500","rise":"-0.49%","time":"10:50","volumn":"13.70\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.450","rise":"-0.61%","time":"10:55","volumn":"8.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.600","rise":"-0.25%","time":"11:00","volumn":"61.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"11:05","volumn":"74.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"11:10","volumn":"6.41\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"11:15","volumn":"3.09\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.950","rise":"0.61%","time":"11:20","volumn":"6.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"11:25","volumn":"8.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"11:30","volumn":"3.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"11:35","volumn":"1.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"11:40","volumn":"2.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"11:45","volumn":"7000.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"11:50","volumn":"1.70\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"11:55","volumn":"18.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"12:00","volumn":"10000.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.000","rise":"0.74%","time":"13:05","volumn":"14.70\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.950","rise":"0.61%","time":"13:10","volumn":"2.70\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.050","rise":"0.86%","time":"13:15","volumn":"22.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.950","rise":"0.61%","time":"13:20","volumn":"2.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"13:25","volumn":"2.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"13:30","volumn":"8000.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.000","rise":"0.74%","time":"13:35","volumn":"15.40\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.000","rise":"0.74%","time":"13:40","volumn":"1.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"13:45","volumn":"3.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"13:50","volumn":"2.50\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.750","rise":"0.12%","time":"13:55","volumn":"11.40\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.750","rise":"0.12%","time":"14:00","volumn":"4.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.700","rise":"0.00%","time":"14:05","volumn":"3.40\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.750","rise":"0.12%","time":"14:10","volumn":"9.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.650","rise":"-0.12%","time":"14:15","volumn":"3.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"14:20","volumn":"28.01\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"14:25","volumn":"6.90\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.950","rise":"0.61%","time":"14:30","volumn":"8000.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"14:35","volumn":"3.40\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"14:40","volumn":"7000.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"14:45","volumn":"1.40\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"14:50","volumn":"15.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"14:55","volumn":"2000.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"15:00","volumn":"5.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"15:05","volumn":"4.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.850","rise":"0.37%","time":"15:10","volumn":"7.10\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"15:15","volumn":"4.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"15:20","volumn":"5.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.750","rise":"0.12%","time":"15:25","volumn":"10.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"15:30","volumn":"10.50\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"15:35","volumn":"8.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.750","rise":"0.12%","time":"15:40","volumn":"9.10\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"15:45","volumn":"11.90\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.800","rise":"0.25%","time":"15:50","volumn":"7.10\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"15:55","volumn":"31.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"0.49%","time":"16:00","volumn":"63.40\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.100","rise":"-1.47%","time":"09:35","volumn":"76.40\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.150","rise":"-1.35%","time":"09:40","volumn":"57.99\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.050","rise":"-1.60%","time":"09:45","volumn":"24.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.200","rise":"-1.23%","time":"09:50","volumn":"49.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.350","rise":"-0.86%","time":"09:55","volumn":"22.13\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.300","rise":"-0.98%","time":"10:00","volumn":"7.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.300","rise":"-0.98%","time":"10:05","volumn":"4.70\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.300","rise":"-0.98%","time":"10:10","volumn":"16.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.250","rise":"-1.11%","time":"10:15","volumn":"12.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.250","rise":"-1.11%","time":"10:20","volumn":"5.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.250","rise":"-1.11%","time":"10:25","volumn":"16.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.300","rise":"-0.98%","time":"10:30","volumn":"8.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.200","rise":"-1.23%","time":"10:35","volumn":"3.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.150","rise":"-1.35%","time":"10:40","volumn":"11.70\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.250","rise":"-1.11%","time":"10:45","volumn":"7.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.200","rise":"-1.23%","time":"10:50","volumn":"7.07\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.200","rise":"-1.23%","time":"10:55","volumn":"5.30\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.150","rise":"-1.35%","time":"11:00","volumn":"1.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.200","rise":"-1.23%","time":"11:05","volumn":"4.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.200","rise":"-1.23%","time":"11:10","volumn":"1.70\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.250","rise":"-1.11%","time":"11:15","volumn":"11.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.250","rise":"-1.11%","time":"11:20","volumn":"1.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.250","rise":"-1.11%","time":"11:25","volumn":"1.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.250","rise":"-1.11%","time":"11:30","volumn":"1.40\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.300","rise":"-0.98%","time":"11:35","volumn":"6.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.300","rise":"-0.98%","time":"11:40","volumn":"1.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.350","rise":"-0.86%","time":"11:45","volumn":"6.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.350","rise":"-0.86%","time":"11:50","volumn":"2.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.350","rise":"-0.86%","time":"11:55","volumn":"1.50\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.350","rise":"-0.86%","time":"12:00","volumn":"9000.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.400","rise":"-0.74%","time":"13:05","volumn":"9.30\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"13:10","volumn":"2.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"13:15","volumn":"11.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"13:20","volumn":"10000.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"13:25","volumn":"5.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"13:30","volumn":"5000.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"13:35","volumn":"6.50\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"13:40","volumn":"10.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"13:45","volumn":"5000.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"13:50","volumn":"4000.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"13:55","volumn":"13.40\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"14:00","volumn":"2.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"14:05","volumn":"7000.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.250","rise":"-1.11%","time":"14:10","volumn":"18.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.300","rise":"-0.98%","time":"14:15","volumn":"22.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.300","rise":"-0.98%","time":"14:20","volumn":"6000.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.350","rise":"-0.86%","time":"14:25","volumn":"16.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.400","rise":"-0.74%","time":"14:30","volumn":"36.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"14:35","volumn":"5.30\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.400","rise":"-0.74%","time":"14:40","volumn":"2.40\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"14:45","volumn":"26.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.400","rise":"-0.74%","time":"14:50","volumn":"6.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.400","rise":"-0.74%","time":"14:55","volumn":"1.50\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.400","rise":"-0.74%","time":"15:00","volumn":"5000.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.350","rise":"-0.86%","time":"15:05","volumn":"5.70\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.300","rise":"-0.98%","time":"15:10","volumn":"6.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.550","rise":"-0.37%","time":"15:15","volumn":"30.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"15:20","volumn":"4.40\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"15:25","volumn":"9000.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"15:30","volumn":"2.25\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"15:35","volumn":"15.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.500","rise":"-0.49%","time":"15:40","volumn":"12.70\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.400","rise":"-0.74%","time":"15:45","volumn":"24.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"15:50","volumn":"6.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.450","rise":"-0.61%","time":"15:55","volumn":"22.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.600","rise":"-0.25%","time":"16:00","volumn":"66.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.550","rise":"-0.37%","time":"09:35","volumn":"35.45\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.450","rise":"-0.61%","time":"09:40","volumn":"8.06\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.200","rise":"-1.23%","time":"09:45","volumn":"14.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.200","rise":"-1.23%","time":"09:50","volumn":"13.12\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.200","rise":"-1.23%","time":"09:55","volumn":"3.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.100","rise":"-1.47%","time":"10:00","volumn":"12.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.100","rise":"-1.47%","time":"10:05","volumn":"5.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.150","rise":"-1.35%","time":"10:10","volumn":"29.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.100","rise":"-1.47%","time":"10:15","volumn":"5000.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.150","rise":"-1.35%","time":"10:20","volumn":"2.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.200","rise":"-1.23%","time":"10:25","volumn":"5.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.100","rise":"-1.47%","time":"10:30","volumn":"2.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.050","rise":"-1.60%","time":"10:35","volumn":"19.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.100","rise":"-1.47%","time":"10:40","volumn":"8.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.100","rise":"-1.47%","time":"10:45","volumn":"2.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.100","rise":"-1.47%","time":"10:50","volumn":"9000.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.050","rise":"-1.60%","time":"10:55","volumn":"4.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.050","rise":"-1.60%","time":"11:00","volumn":"11.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.050","rise":"-1.60%","time":"11:05","volumn":"2.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.050","rise":"-1.60%","time":"11:10","volumn":"7000.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.950","rise":"-1.84%","time":"11:15","volumn":"27.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.850","rise":"-2.09%","time":"11:20","volumn":"17.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.850","rise":"-2.09%","time":"11:25","volumn":"10.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"11:30","volumn":"68.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.100","rise":"-1.47%","time":"11:35","volumn":"3.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"11:40","volumn":"3.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"11:45","volumn":"1.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.050","rise":"-1.60%","time":"11:50","volumn":"2.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"11:55","volumn":"2.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"12:00","volumn":"7000.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.050","rise":"-1.60%","time":"13:05","volumn":"5.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.100","rise":"-1.47%","time":"13:10","volumn":"3.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"13:15","volumn":"10000.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.050","rise":"-1.60%","time":"13:20","volumn":"5.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.050","rise":"-1.60%","time":"13:25","volumn":"2000.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"13:30","volumn":"3.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.900","rise":"-1.97%","time":"13:35","volumn":"2.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"13:40","volumn":"10.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.950","rise":"-1.84%","time":"13:45","volumn":"3.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.950","rise":"-1.84%","time":"13:50","volumn":"1.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.950","rise":"-1.84%","time":"13:55","volumn":"5.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"14:00","volumn":"12.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.950","rise":"-1.84%","time":"14:05","volumn":"3.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.900","rise":"-1.97%","time":"14:10","volumn":"2.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.900","rise":"-1.97%","time":"14:15","volumn":"41.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.750","rise":"-2.33%","time":"14:20","volumn":"24.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.750","rise":"-2.33%","time":"14:25","volumn":"17.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.750","rise":"-2.33%","time":"14:30","volumn":"2.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.800","rise":"-2.21%","time":"14:35","volumn":"8.48\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.750","rise":"-2.33%","time":"14:40","volumn":"2.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.750","rise":"-2.33%","time":"14:45","volumn":"10.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.800","rise":"-2.21%","time":"14:50","volumn":"11.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.750","rise":"-2.33%","time":"14:55","volumn":"2.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.800","rise":"-2.21%","time":"15:00","volumn":"2.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.750","rise":"-2.33%","time":"15:05","volumn":"3.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.850","rise":"-2.09%","time":"15:10","volumn":"9.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.950","rise":"-1.84%","time":"15:15","volumn":"17.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"15:20","volumn":"13.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.950","rise":"-1.84%","time":"15:25","volumn":"9.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.000","rise":"-1.72%","time":"15:30","volumn":"8.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.850","rise":"-2.09%","time":"15:35","volumn":"27.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.900","rise":"-1.97%","time":"15:40","volumn":"5.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.850","rise":"-2.09%","time":"15:45","volumn":"32.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.850","rise":"-2.09%","time":"15:50","volumn":"15.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.850","rise":"-2.09%","time":"15:55","volumn":"10.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.800","rise":"-2.21%","time":"16:00","volumn":"113.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"09:35","volumn":"176.03\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"09:40","volumn":"31.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.650","rise":"-5.04%","time":"09:45","volumn":"57.74\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.200","rise":"-6.14%","time":"09:50","volumn":"70.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.450","rise":"-5.53%","time":"09:55","volumn":"76.84\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.450","rise":"-5.53%","time":"10:00","volumn":"29.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.350","rise":"-5.77%","time":"10:05","volumn":"38.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.400","rise":"-5.65%","time":"10:10","volumn":"14.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.350","rise":"-5.77%","time":"10:15","volumn":"19.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.500","rise":"-5.41%","time":"10:20","volumn":"13.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.500","rise":"-5.41%","time":"10:25","volumn":"14.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.650","rise":"-5.04%","time":"10:30","volumn":"60.47\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"10:35","volumn":"117.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"10:40","volumn":"46.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.000","rise":"-4.18%","time":"10:45","volumn":"29.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.000","rise":"-4.18%","time":"10:50","volumn":"7.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.000","rise":"-4.18%","time":"10:55","volumn":"5.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.950","rise":"-4.30%","time":"11:00","volumn":"3.41\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.900","rise":"-4.42%","time":"11:05","volumn":"14.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"11:10","volumn":"10.05\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"11:15","volumn":"3.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"11:20","volumn":"14.41\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"11:25","volumn":"21.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"11:30","volumn":"4.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"11:35","volumn":"9.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"11:40","volumn":"4.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"11:45","volumn":"10.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"11:50","volumn":"3.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"11:55","volumn":"1.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"12:00","volumn":"1.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.950","rise":"-4.30%","time":"13:05","volumn":"24.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.000","rise":"-4.18%","time":"13:10","volumn":"13.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.000","rise":"-4.18%","time":"13:15","volumn":"2.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.950","rise":"-4.30%","time":"13:20","volumn":"9.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.950","rise":"-4.30%","time":"13:25","volumn":"15.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.900","rise":"-4.42%","time":"13:30","volumn":"3.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.900","rise":"-4.42%","time":"13:35","volumn":"4.81\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"13:40","volumn":"3.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.000","rise":"-4.18%","time":"13:45","volumn":"15.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"13:50","volumn":"44.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.950","rise":"-4.30%","time":"13:55","volumn":"10.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.950","rise":"-4.30%","time":"14:00","volumn":"11.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"14:05","volumn":"6.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"14:10","volumn":"9.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"14:15","volumn":"19.83\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"14:20","volumn":"5000.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"14:25","volumn":"10.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"14:30","volumn":"10.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"14:35","volumn":"2.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"14:40","volumn":"2.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.700","rise":"-4.91%","time":"14:45","volumn":"47.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"14:50","volumn":"23.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.700","rise":"-4.91%","time":"14:55","volumn":"20.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"15:00","volumn":"1.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"15:05","volumn":"2.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.850","rise":"-4.55%","time":"15:10","volumn":"24.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"15:15","volumn":"35.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"15:20","volumn":"10.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"15:25","volumn":"10.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"15:30","volumn":"3.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.800","rise":"-4.67%","time":"15:35","volumn":"9.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.750","rise":"-4.79%","time":"15:40","volumn":"17.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.700","rise":"-4.91%","time":"15:45","volumn":"27.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.650","rise":"-5.04%","time":"15:50","volumn":"12.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.700","rise":"-4.91%","time":"15:55","volumn":"32.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.700","rise":"-4.91%","time":"16:00","volumn":"107.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.750","rise":"-7.25%","time":"09:35","volumn":"131.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.750","rise":"-7.25%","time":"09:40","volumn":"45.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.850","rise":"-7.00%","time":"09:45","volumn":"24.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"38.050","rise":"-6.51%","time":"09:50","volumn":"24.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.950","rise":"-6.76%","time":"09:55","volumn":"38.76\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.850","rise":"-7.00%","time":"10:00","volumn":"14.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.700","rise":"-7.37%","time":"10:05","volumn":"39.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.700","rise":"-7.37%","time":"10:10","volumn":"52.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.750","rise":"-7.25%","time":"10:15","volumn":"74.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.850","rise":"-7.00%","time":"10:20","volumn":"93.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"38.000","rise":"-6.63%","time":"10:25","volumn":"41.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"38.000","rise":"-6.63%","time":"10:30","volumn":"8.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.900","rise":"-6.88%","time":"10:35","volumn":"8.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"38.000","rise":"-6.63%","time":"10:40","volumn":"16.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.900","rise":"-6.88%","time":"10:45","volumn":"8.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.950","rise":"-6.76%","time":"10:50","volumn":"22.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.800","rise":"-7.13%","time":"10:55","volumn":"8.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.800","rise":"-7.13%","time":"11:00","volumn":"17.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.750","rise":"-7.25%","time":"11:05","volumn":"15.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.650","rise":"-7.49%","time":"11:10","volumn":"14.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.600","rise":"-7.62%","time":"11:15","volumn":"13.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.550","rise":"-7.74%","time":"11:20","volumn":"42.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.400","rise":"-8.11%","time":"11:25","volumn":"54.51\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.150","rise":"-8.72%","time":"11:30","volumn":"38.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.250","rise":"-8.48%","time":"11:35","volumn":"92.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.250","rise":"-8.48%","time":"11:40","volumn":"17.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.250","rise":"-8.48%","time":"11:45","volumn":"17.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.200","rise":"-8.60%","time":"11:50","volumn":"10.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.200","rise":"-8.60%","time":"11:55","volumn":"7.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.200","rise":"-8.60%","time":"12:00","volumn":"10.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.350","rise":"-8.23%","time":"13:05","volumn":"27.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.400","rise":"-8.11%","time":"13:10","volumn":"13.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.350","rise":"-8.23%","time":"13:15","volumn":"9.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.350","rise":"-8.23%","time":"13:20","volumn":"13.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.250","rise":"-8.48%","time":"13:25","volumn":"20.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.350","rise":"-8.23%","time":"13:30","volumn":"6.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.250","rise":"-8.48%","time":"13:35","volumn":"10.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.200","rise":"-8.60%","time":"13:40","volumn":"8.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.200","rise":"-8.60%","time":"13:45","volumn":"9.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.050","rise":"-8.97%","time":"13:50","volumn":"79.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.050","rise":"-8.97%","time":"13:55","volumn":"12.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.050","rise":"-8.97%","time":"14:00","volumn":"4.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.850","rise":"-9.46%","time":"14:05","volumn":"34.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.900","rise":"-9.34%","time":"14:10","volumn":"30.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.900","rise":"-9.34%","time":"14:15","volumn":"11.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-9.58%","time":"14:20","volumn":"12.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.900","rise":"-9.34%","time":"14:25","volumn":"38.01\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.850","rise":"-9.46%","time":"14:30","volumn":"8.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.650","rise":"-9.95%","time":"14:35","volumn":"27.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.750","rise":"-9.71%","time":"14:40","volumn":"65.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-9.58%","time":"14:45","volumn":"13.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.850","rise":"-9.46%","time":"14:50","volumn":"13.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.850","rise":"-9.46%","time":"14:55","volumn":"5.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.900","rise":"-9.34%","time":"15:00","volumn":"31.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.900","rise":"-9.34%","time":"15:05","volumn":"8.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.900","rise":"-9.34%","time":"15:10","volumn":"22.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-9.58%","time":"15:15","volumn":"21.94\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.850","rise":"-9.46%","time":"15:20","volumn":"11.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-9.58%","time":"15:25","volumn":"13.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.850","rise":"-9.46%","time":"15:30","volumn":"38.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-9.58%","time":"15:35","volumn":"19.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.900","rise":"-9.34%","time":"15:40","volumn":"27.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-9.58%","time":"15:45","volumn":"22.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.850","rise":"-9.46%","time":"15:50","volumn":"31.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-9.58%","time":"15:55","volumn":"19.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-9.58%","time":"16:00","volumn":"153.20\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"16251.84","ratio":"0.02%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3431.77","ratio":"0.62%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"5749.69","ratio":"0.10%"}],"marketCapitalization":"1495.77\u4ebf","maxPrice":"36.500","minPrice":"33.700","monthlyTendency":{"cx":{"o":["2024\/03\/15","2024\/04\/16"]},"cy":{"o":["41.000","39.950","38.900","37.850","36.800"]},"cyrate":{"o":["2.63%","-0.00%","-2.63%","-5.26%","-7.88%"]},"p":[{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.950","rise":"0","time":"03\/15","volumn":"814.37\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"39.700","rise":"-0.63%","time":"03\/18","volumn":"534.18\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.450","rise":"-1.25%","time":"03\/19","volumn":"662.52\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.000","rise":"-2.38%","time":"03\/20","volumn":"816.07\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.500","rise":"1.38%","time":"03\/21","volumn":"801.00\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.750","rise":"-0.50%","time":"03\/22","volumn":"1096.27\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.450","rise":"-1.25%","time":"03\/25","volumn":"800.18\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.800","rise":"-0.38%","time":"03\/26","volumn":"904.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.600","rise":"-0.88%","time":"03\/27","volumn":"1003.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"39.300","rise":"-1.63%","time":"03\/28","volumn":"839.77\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"41.000","rise":"2.63%","time":"04\/02","volumn":"1054.22\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"40.600","rise":"1.63%","time":"04\/03","volumn":"984.04\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"40.600","rise":"1.63%","time":"04\/05","volumn":"898.99\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"40.600","rise":"1.63%","time":"04\/08","volumn":"938.09\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"40.850","rise":"2.25%","time":"04\/09","volumn":"840.46\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"2.38%","time":"04\/10","volumn":"846.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.600","rise":"1.63%","time":"04\/11","volumn":"776.62\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.800","rise":"-0.38%","time":"04\/12","volumn":"768.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.700","rise":"-3.13%","time":"04\/15","volumn":"1519.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-7.88%","time":"04\/16","volumn":"1902.73\u4e07"}],"points":"20"},"open":"36.250","priceChangeRatio":"-7.07%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u94f6\u6cb3\u5a31\u4e50","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["36.250","35.625","35.000","34.375","33.750"]},"cyrate":{"o":["-1.49%","-3.19%","-4.89%","-6.59%","-8.29%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"36.250","rise":"-1.49%","time":"09:30","volumn":"11.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.650","rise":"-3.12%","time":"09:31","volumn":"106.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"09:32","volumn":"156.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.350","rise":"-3.94%","time":"09:33","volumn":"216.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.550","rise":"-3.40%","time":"09:34","volumn":"264.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.350","rise":"-3.94%","time":"09:35","volumn":"287.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.400","rise":"-3.80%","time":"09:36","volumn":"306.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"09:37","volumn":"333.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.150","rise":"-4.48%","time":"09:38","volumn":"355.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.050","rise":"-4.76%","time":"09:39","volumn":"365.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.150","rise":"-4.48%","time":"09:40","volumn":"374.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"09:41","volumn":"403.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"09:42","volumn":"422.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"09:43","volumn":"452.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"09:44","volumn":"464.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"09:45","volumn":"476.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"09:46","volumn":"495.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.050","rise":"-4.76%","time":"09:47","volumn":"531.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.150","rise":"-4.48%","time":"09:48","volumn":"552.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"09:49","volumn":"586.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.400","rise":"-3.80%","time":"09:50","volumn":"597.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.500","rise":"-3.53%","time":"09:51","volumn":"606.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.600","rise":"-3.26%","time":"09:52","volumn":"617.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.650","rise":"-3.12%","time":"09:53","volumn":"622.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.700","rise":"-2.99%","time":"09:54","volumn":"629.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.500","rise":"-3.53%","time":"09:55","volumn":"648.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.450","rise":"-3.67%","time":"09:56","volumn":"657.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.600","rise":"-3.26%","time":"09:57","volumn":"677.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.600","rise":"-3.26%","time":"09:58","volumn":"691.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.450","rise":"-3.67%","time":"09:59","volumn":"698.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.400","rise":"-3.80%","time":"10:00","volumn":"703.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"10:01","volumn":"711.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"10:02","volumn":"714.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"10:03","volumn":"723.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.150","rise":"-4.48%","time":"10:04","volumn":"739.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.200","rise":"-4.35%","time":"10:05","volumn":"743.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.200","rise":"-4.35%","time":"10:06","volumn":"751.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.150","rise":"-4.48%","time":"10:07","volumn":"803.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"10:08","volumn":"881.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.650","rise":"-5.84%","time":"10:09","volumn":"922.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.700","rise":"-5.71%","time":"10:10","volumn":"939.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.750","rise":"-5.57%","time":"10:11","volumn":"964.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.650","rise":"-5.84%","time":"10:12","volumn":"974.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.700","rise":"-5.71%","time":"10:13","volumn":"984.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.700","rise":"-5.71%","time":"10:14","volumn":"1005.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.600","rise":"-5.98%","time":"10:15","volumn":"1016.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.600","rise":"-5.98%","time":"10:16","volumn":"1039.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.600","rise":"-5.98%","time":"10:17","volumn":"1045.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.550","rise":"-6.11%","time":"10:18","volumn":"1053.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.750","rise":"-5.57%","time":"10:19","volumn":"1089.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.650","rise":"-5.84%","time":"10:20","volumn":"1095.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.750","rise":"-5.57%","time":"10:21","volumn":"1116.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.950","rise":"-5.03%","time":"10:22","volumn":"1122.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.900","rise":"-5.16%","time":"10:23","volumn":"1131.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"10:24","volumn":"1137.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.750","rise":"-5.57%","time":"10:25","volumn":"1148.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.750","rise":"-5.57%","time":"10:26","volumn":"1155.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.650","rise":"-5.84%","time":"10:27","volumn":"1191.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.750","rise":"-5.57%","time":"10:28","volumn":"1218.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"10:29","volumn":"1229.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"10:30","volumn":"1234.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"10:31","volumn":"1250.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"10:32","volumn":"1261.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"10:33","volumn":"1268.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"10:34","volumn":"1276.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"10:35","volumn":"1293.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.700","rise":"-5.71%","time":"10:36","volumn":"1314.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.700","rise":"-5.71%","time":"10:37","volumn":"1320.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"10:38","volumn":"1326.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.750","rise":"-5.57%","time":"10:39","volumn":"1327.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"10:40","volumn":"1333.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"10:41","volumn":"1336.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.900","rise":"-5.16%","time":"10:42","volumn":"1366.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.950","rise":"-5.03%","time":"10:43","volumn":"1379.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.000","rise":"-4.89%","time":"10:44","volumn":"1434.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.000","rise":"-4.89%","time":"10:45","volumn":"1448.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"10:46","volumn":"1458.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"10:47","volumn":"1471.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"10:48","volumn":"1476.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"10:49","volumn":"1495.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.200","rise":"-4.35%","time":"10:50","volumn":"1499.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.400","rise":"-3.80%","time":"10:51","volumn":"1534.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"10:52","volumn":"1542.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.350","rise":"-3.94%","time":"10:53","volumn":"1549.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"10:54","volumn":"1553.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"10:55","volumn":"1555.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"10:56","volumn":"1567.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.450","rise":"-3.67%","time":"10:57","volumn":"1602.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.350","rise":"-3.94%","time":"10:58","volumn":"1606.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"10:59","volumn":"1612.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:00","volumn":"1616.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:01","volumn":"1618.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:02","volumn":"1623.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:03","volumn":"1631.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.200","rise":"-4.35%","time":"11:04","volumn":"1650.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"11:05","volumn":"1651.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"11:06","volumn":"1653.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.200","rise":"-4.35%","time":"11:07","volumn":"1654.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"11:08","volumn":"1655.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.200","rise":"-4.35%","time":"11:09","volumn":"1656.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"11:10","volumn":"1662.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:11","volumn":"1662.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:12","volumn":"1663.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:13","volumn":"1667.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.350","rise":"-3.94%","time":"11:14","volumn":"1668.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.350","rise":"-3.94%","time":"11:15","volumn":"1670.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"11:16","volumn":"1677.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:17","volumn":"1677.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:18","volumn":"1679.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:19","volumn":"1679.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.250","rise":"-4.21%","time":"11:20","volumn":"1684.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:21","volumn":"1686.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.300","rise":"-4.08%","time":"11:22","volumn":"1690.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.150","rise":"-4.48%","time":"11:23","volumn":"1703.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"11:24","volumn":"1714.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.050","rise":"-4.76%","time":"11:25","volumn":"1720.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.050","rise":"-4.76%","time":"11:26","volumn":"1721.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"11:27","volumn":"1724.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.100","rise":"-4.62%","time":"11:28","volumn":"1725.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.000","rise":"-4.89%","time":"11:29","volumn":"1768.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.950","rise":"-5.03%","time":"11:30","volumn":"1788.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.900","rise":"-5.16%","time":"11:31","volumn":"1789.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:32","volumn":"1810.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:33","volumn":"1810.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:34","volumn":"1815.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:35","volumn":"1817.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:36","volumn":"1820.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.900","rise":"-5.16%","time":"11:37","volumn":"1821.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:38","volumn":"1822.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.900","rise":"-5.16%","time":"11:39","volumn":"1823.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.900","rise":"-5.16%","time":"11:40","volumn":"1828.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.950","rise":"-5.03%","time":"11:41","volumn":"1830.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.900","rise":"-5.16%","time":"11:42","volumn":"1831.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.900","rise":"-5.16%","time":"11:43","volumn":"1831.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.900","rise":"-5.16%","time":"11:44","volumn":"1832.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.950","rise":"-5.03%","time":"11:45","volumn":"1833.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"11:46","volumn":"1849.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:47","volumn":"1849.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"11:48","volumn":"1850.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"11:49","volumn":"1853.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"11:50","volumn":"1854.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:51","volumn":"1856.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"11:52","volumn":"1857.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"11:53","volumn":"1859.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:54","volumn":"1859.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"11:55","volumn":"1862.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:56","volumn":"1863.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.800","rise":"-5.43%","time":"11:57","volumn":"1866.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:58","volumn":"1867.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"11:59","volumn":"1867.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.850","rise":"-5.30%","time":"12:00","volumn":"1869.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.750","rise":"-5.57%","time":"13:01","volumn":"1907.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.700","rise":"-5.71%","time":"13:02","volumn":"1919.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.600","rise":"-5.98%","time":"13:03","volumn":"1953.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.650","rise":"-5.84%","time":"13:04","volumn":"1954.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.650","rise":"-5.84%","time":"13:05","volumn":"1957.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.550","rise":"-6.11%","time":"13:06","volumn":"1982.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.550","rise":"-6.11%","time":"13:07","volumn":"2001.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.500","rise":"-6.25%","time":"13:08","volumn":"2002.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.500","rise":"-6.25%","time":"13:09","volumn":"2002.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.450","rise":"-6.39%","time":"13:10","volumn":"2051.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"13:11","volumn":"2056.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.450","rise":"-6.39%","time":"13:12","volumn":"2059.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.450","rise":"-6.39%","time":"13:13","volumn":"2070.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.450","rise":"-6.39%","time":"13:14","volumn":"2072.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"13:15","volumn":"2075.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:16","volumn":"2110.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:17","volumn":"2116.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"13:18","volumn":"2125.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"13:19","volumn":"2133.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"13:20","volumn":"2138.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"13:21","volumn":"2145.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"13:22","volumn":"2150.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"13:23","volumn":"2151.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:24","volumn":"2173.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:25","volumn":"2174.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"13:26","volumn":"2178.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"13:27","volumn":"2182.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"13:28","volumn":"2185.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"13:29","volumn":"2190.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"13:30","volumn":"2201.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:31","volumn":"2205.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:32","volumn":"2209.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:33","volumn":"2210.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"13:34","volumn":"2214.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"13:35","volumn":"2216.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"13:36","volumn":"2217.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"13:37","volumn":"2229.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"13:38","volumn":"2231.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"13:39","volumn":"2232.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.100","rise":"-7.34%","time":"13:40","volumn":"2237.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"13:41","volumn":"2245.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"13:42","volumn":"2249.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"13:43","volumn":"2250.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"13:44","volumn":"2256.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"13:45","volumn":"2262.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"13:46","volumn":"2264.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"13:47","volumn":"2264.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"13:48","volumn":"2266.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:49","volumn":"2272.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:50","volumn":"2281.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"13:51","volumn":"2284.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"13:52","volumn":"2287.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"13:53","volumn":"2288.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:54","volumn":"2322.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:55","volumn":"2325.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:56","volumn":"2326.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:57","volumn":"2331.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:58","volumn":"2333.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"13:59","volumn":"2334.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"14:00","volumn":"2340.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"14:01","volumn":"2358.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"14:02","volumn":"2363.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"14:03","volumn":"2369.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"14:04","volumn":"2370.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"14:05","volumn":"2371.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"14:06","volumn":"2371.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"14:07","volumn":"2400.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.000","rise":"-7.61%","time":"14:08","volumn":"2450.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.000","rise":"-7.61%","time":"14:09","volumn":"2454.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.000","rise":"-7.61%","time":"14:10","volumn":"2456.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.000","rise":"-7.61%","time":"14:11","volumn":"2458.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.850","rise":"-8.02%","time":"14:12","volumn":"2471.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:13","volumn":"2476.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.850","rise":"-8.02%","time":"14:14","volumn":"2481.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:15","volumn":"2489.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.850","rise":"-8.02%","time":"14:16","volumn":"2491.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:17","volumn":"2497.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:18","volumn":"2527.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:19","volumn":"2545.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.750","rise":"-8.29%","time":"14:20","volumn":"2560.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:21","volumn":"2569.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:22","volumn":"2582.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.000","rise":"-7.61%","time":"14:23","volumn":"2595.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:24","volumn":"2599.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.950","rise":"-7.74%","time":"14:25","volumn":"2599.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:26","volumn":"2603.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.950","rise":"-7.74%","time":"14:27","volumn":"2605.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:28","volumn":"2616.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:29","volumn":"2618.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:30","volumn":"2624.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:31","volumn":"2631.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.850","rise":"-8.02%","time":"14:32","volumn":"2634.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:33","volumn":"2635.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.850","rise":"-8.02%","time":"14:34","volumn":"2642.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:35","volumn":"2643.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.850","rise":"-8.02%","time":"14:36","volumn":"2654.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:37","volumn":"2656.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:38","volumn":"2661.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:39","volumn":"2670.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:40","volumn":"2671.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.800","rise":"-8.15%","time":"14:41","volumn":"2675.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.850","rise":"-8.02%","time":"14:42","volumn":"2692.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.900","rise":"-7.88%","time":"14:43","volumn":"2713.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.950","rise":"-7.74%","time":"14:44","volumn":"2721.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.950","rise":"-7.74%","time":"14:45","volumn":"2792.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.950","rise":"-7.74%","time":"14:46","volumn":"2794.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.950","rise":"-7.74%","time":"14:47","volumn":"2799.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.950","rise":"-7.74%","time":"14:48","volumn":"2801.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.000","rise":"-7.61%","time":"14:49","volumn":"2801.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.000","rise":"-7.61%","time":"14:50","volumn":"2814.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.050","rise":"-7.47%","time":"14:51","volumn":"2817.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.050","rise":"-7.47%","time":"14:52","volumn":"2819.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.050","rise":"-7.47%","time":"14:53","volumn":"2828.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"14:54","volumn":"2836.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.150","rise":"-7.20%","time":"14:55","volumn":"2836.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"14:56","volumn":"2858.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"14:57","volumn":"2861.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"14:58","volumn":"2861.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"14:59","volumn":"2861.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"15:00","volumn":"2882.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"15:01","volumn":"2885.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:02","volumn":"2898.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:03","volumn":"2901.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:04","volumn":"2904.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:05","volumn":"2920.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:06","volumn":"2922.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:07","volumn":"2923.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:08","volumn":"2925.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:09","volumn":"2927.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:10","volumn":"2929.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:11","volumn":"2931.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:12","volumn":"2936.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:13","volumn":"2945.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:14","volumn":"2961.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:15","volumn":"2963.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:16","volumn":"2967.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:17","volumn":"2971.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:18","volumn":"2973.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:19","volumn":"2985.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:20","volumn":"3001.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:21","volumn":"3003.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:22","volumn":"3005.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:23","volumn":"3010.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:24","volumn":"3015.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:25","volumn":"3020.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:26","volumn":"3021.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:27","volumn":"3023.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"15:28","volumn":"3052.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:29","volumn":"3054.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.450","rise":"-6.39%","time":"15:30","volumn":"3062.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:31","volumn":"3073.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"15:32","volumn":"3077.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.400","rise":"-6.52%","time":"15:33","volumn":"3077.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"15:34","volumn":"3088.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"15:35","volumn":"3092.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:36","volumn":"3094.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:37","volumn":"3101.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:38","volumn":"3118.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:39","volumn":"3120.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"15:40","volumn":"3138.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"15:41","volumn":"3144.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:42","volumn":"3163.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:43","volumn":"3165.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:44","volumn":"3169.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:45","volumn":"3173.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:46","volumn":"3180.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:47","volumn":"3184.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:48","volumn":"3187.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:49","volumn":"3206.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:50","volumn":"3216.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:51","volumn":"3222.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:52","volumn":"3233.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.250","rise":"-6.93%","time":"15:53","volumn":"3241.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:54","volumn":"3252.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:55","volumn":"3263.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"15:56","volumn":"3311.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.300","rise":"-6.79%","time":"15:57","volumn":"3322.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"15:58","volumn":"3329.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.350","rise":"-6.66%","time":"15:59","volumn":"3345.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.200","rise":"-7.07%","time":"16:00","volumn":"3575.41\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u94f6\u6cb3\u5a31\u4e50[00027]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00027.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00027.html?from=360search","volume":"3575.41\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/25","2024\/04\/16"]},"cy":{"o":["56.200","51.350","46.500","41.650","36.800"]},"cyrate":{"o":["3.31%","-5.61%","-14.52%","-23.44%","-32.35%"]},"p":[{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"54.400","rise":"0","time":"04\/25","volumn":"870.78\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"53.800","rise":"-1.10%","time":"04\/26","volumn":"1364.97\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"53.450","rise":"-1.75%","time":"04\/27","volumn":"847.28\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"55.000","rise":"1.10%","time":"04\/28","volumn":"1640.89\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"56.200","rise":"3.31%","time":"05\/02","volumn":"1231.79\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"55.150","rise":"1.38%","time":"05\/03","volumn":"1206.15\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"54.200","rise":"-0.37%","time":"05\/04","volumn":"969.28\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"53.350","rise":"-1.93%","time":"05\/05","volumn":"671.08\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"52.700","rise":"-3.12%","time":"05\/08","volumn":"414.76\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"50.700","rise":"-6.80%","time":"05\/09","volumn":"1098.28\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"51.450","rise":"-5.42%","time":"05\/10","volumn":"845.21\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"51.050","rise":"-6.16%","time":"05\/11","volumn":"667.19\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"50.550","rise":"-7.08%","time":"05\/12","volumn":"647.42\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"51.450","rise":"-5.42%","time":"05\/15","volumn":"532.92\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"51.500","rise":"-5.33%","time":"05\/16","volumn":"629.29\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"50.550","rise":"-7.08%","time":"05\/17","volumn":"589.34\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"51.400","rise":"-5.51%","time":"05\/18","volumn":"643.52\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"51.500","rise":"-5.33%","time":"05\/19","volumn":"424.31\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"51.600","rise":"-5.15%","time":"05\/22","volumn":"495.73\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"51.650","rise":"-5.06%","time":"05\/23","volumn":"825.18\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"49.400","rise":"-9.19%","time":"05\/24","volumn":"1367.17\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"48.850","rise":"-10.20%","time":"05\/25","volumn":"949.08\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"48.650","rise":"-10.57%","time":"05\/29","volumn":"363.87\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"49.700","rise":"-8.64%","time":"05\/30","volumn":"617.06\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"48.050","rise":"-11.67%","time":"05\/31","volumn":"1961.02\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"47.300","rise":"-13.05%","time":"06\/01","volumn":"523.09\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"49.300","rise":"-9.38%","time":"06\/02","volumn":"1236.38\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"49.750","rise":"-8.55%","time":"06\/05","volumn":"467.26\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"49.300","rise":"-9.38%","time":"06\/06","volumn":"404.45\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"50.600","rise":"-6.99%","time":"06\/07","volumn":"506.15\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"49.750","rise":"-8.55%","time":"06\/08","volumn":"435.84\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"50.100","rise":"-7.90%","time":"06\/09","volumn":"441.37\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"50.950","rise":"-6.34%","time":"06\/12","volumn":"351.55\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"51.200","rise":"-5.88%","time":"06\/13","volumn":"263.64\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"50.850","rise":"-6.53%","time":"06\/14","volumn":"502.83\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"51.300","rise":"-5.70%","time":"06\/15","volumn":"492.31\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"52.500","rise":"-3.49%","time":"06\/16","volumn":"1103.69\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"52.000","rise":"-4.41%","time":"06\/19","volumn":"676.16\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"52.900","rise":"-2.76%","time":"06\/20","volumn":"742.86\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"52.200","rise":"-4.04%","time":"06\/21","volumn":"513.90\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"51.550","rise":"-5.24%","time":"06\/23","volumn":"517.75\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"50.300","rise":"-7.54%","time":"06\/26","volumn":"679.43\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"50.100","rise":"-7.90%","time":"06\/27","volumn":"861.07\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"51.100","rise":"-6.07%","time":"06\/28","volumn":"557.42\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"50.000","rise":"-8.09%","time":"06\/29","volumn":"520.08\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"49.200","rise":"-9.56%","time":"06\/30","volumn":"809.32\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"51.200","rise":"-5.88%","time":"07\/03","volumn":"795.56\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"51.100","rise":"-6.07%","time":"07\/04","volumn":"387.33\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"50.350","rise":"-7.44%","time":"07\/05","volumn":"353.17\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"49.450","rise":"-9.10%","time":"07\/06","volumn":"590.90\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"49.100","rise":"-9.74%","time":"07\/07","volumn":"698.46\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"49.550","rise":"-8.92%","time":"07\/10","volumn":"444.68\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"51.700","rise":"-4.96%","time":"07\/11","volumn":"946.11\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"52.250","rise":"-3.95%","time":"07\/12","volumn":"388.81\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"53.050","rise":"-2.48%","time":"07\/13","volumn":"716.39\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"53.950","rise":"-0.83%","time":"07\/14","volumn":"1246.40\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"53.350","rise":"-1.93%","time":"07\/18","volumn":"514.36\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"53.300","rise":"-2.02%","time":"07\/19","volumn":"743.91\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"53.050","rise":"-2.48%","time":"07\/20","volumn":"427.12\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"53.250","rise":"-2.11%","time":"07\/21","volumn":"593.81\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"52.550","rise":"-3.40%","time":"07\/24","volumn":"721.73\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"52.900","rise":"-2.76%","time":"07\/25","volumn":"547.59\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"54.050","rise":"-0.64%","time":"07\/26","volumn":"510.54\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"56.150","rise":"3.22%","time":"07\/27","volumn":"1546.69\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"56.200","rise":"3.31%","time":"07\/28","volumn":"549.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"56.100","rise":"3.13%","time":"07\/31","volumn":"902.63\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"55.500","rise":"2.02%","time":"08\/01","volumn":"884.94\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"54.400","rise":"0.00%","time":"08\/02","volumn":"595.53\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"54.950","rise":"1.01%","time":"08\/03","volumn":"438.90\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"54.600","rise":"0.37%","time":"08\/04","volumn":"437.55\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"55.150","rise":"1.38%","time":"08\/07","volumn":"482.54\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"54.500","rise":"0.18%","time":"08\/08","volumn":"666.60\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"54.150","rise":"-0.46%","time":"08\/09","volumn":"549.34\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"55.100","rise":"1.29%","time":"08\/10","volumn":"463.78\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"54.050","rise":"-0.64%","time":"08\/11","volumn":"594.40\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"53.500","rise":"-1.65%","time":"08\/14","volumn":"551.67\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"52.900","rise":"-2.76%","time":"08\/15","volumn":"662.52\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"52.200","rise":"-4.04%","time":"08\/16","volumn":"622.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"52.000","rise":"-4.41%","time":"08\/17","volumn":"860.97\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"50.250","rise":"-7.63%","time":"08\/18","volumn":"1162.03\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"49.000","rise":"-9.93%","time":"08\/21","volumn":"1117.54\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"50.450","rise":"-7.26%","time":"08\/22","volumn":"1231.98\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"49.200","rise":"-9.56%","time":"08\/23","volumn":"603.04\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"50.350","rise":"-7.44%","time":"08\/24","volumn":"520.56\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"49.400","rise":"-9.19%","time":"08\/25","volumn":"461.04\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"49.700","rise":"-8.64%","time":"08\/28","volumn":"319.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"50.550","rise":"-7.08%","time":"08\/29","volumn":"587.65\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"51.200","rise":"-5.88%","time":"08\/30","volumn":"606.66\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"51.400","rise":"-5.51%","time":"08\/31","volumn":"747.87\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"51.150","rise":"-5.97%","time":"09\/04","volumn":"877.01\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"50.200","rise":"-7.72%","time":"09\/05","volumn":"709.63\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"49.950","rise":"-8.18%","time":"09\/06","volumn":"389.33\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"49.200","rise":"-9.56%","time":"09\/07","volumn":"414.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"48.900","rise":"-10.11%","time":"09\/11","volumn":"657.18\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"49.600","rise":"-8.82%","time":"09\/12","volumn":"445.92\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"49.700","rise":"-8.64%","time":"09\/13","volumn":"380.86\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"49.750","rise":"-8.55%","time":"09\/14","volumn":"311.66\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"50.000","rise":"-8.09%","time":"09\/15","volumn":"400.92\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"50.900","rise":"-6.43%","time":"09\/18","volumn":"555.17\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"50.800","rise":"-6.62%","time":"09\/19","volumn":"317.11\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"51.050","rise":"-6.16%","time":"09\/20","volumn":"402.06\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"50.550","rise":"-7.08%","time":"09\/21","volumn":"511.90\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"51.000","rise":"-6.25%","time":"09\/22","volumn":"476.26\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"48.250","rise":"-11.31%","time":"09\/25","volumn":"1350.71\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"48.000","rise":"-11.76%","time":"09\/26","volumn":"655.94\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"47.700","rise":"-12.32%","time":"09\/27","volumn":"672.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"44.950","rise":"-17.37%","time":"09\/28","volumn":"1997.45\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"46.850","rise":"-13.88%","time":"09\/29","volumn":"1196.84\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"46.150","rise":"-15.17%","time":"10\/03","volumn":"1049.08\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"44.950","rise":"-17.37%","time":"10\/04","volumn":"530.97\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"45.300","rise":"-16.73%","time":"10\/05","volumn":"476.59\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"45.800","rise":"-15.81%","time":"10\/06","volumn":"394.93\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"45.050","rise":"-17.19%","time":"10\/09","volumn":"692.31\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"45.850","rise":"-15.72%","time":"10\/10","volumn":"612.49\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"45.500","rise":"-16.36%","time":"10\/11","volumn":"460.16\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"45.950","rise":"-15.53%","time":"10\/12","volumn":"727.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"44.850","rise":"-17.56%","time":"10\/13","volumn":"526.54\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"43.500","rise":"-20.04%","time":"10\/16","volumn":"739.71\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"43.500","rise":"-20.04%","time":"10\/17","volumn":"783.14\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"43.200","rise":"-20.59%","time":"10\/18","volumn":"907.82\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"43.000","rise":"-20.96%","time":"10\/19","volumn":"908.97\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"43.400","rise":"-20.22%","time":"10\/20","volumn":"658.63\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"43.150","rise":"-20.68%","time":"10\/24","volumn":"562.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"43.650","rise":"-19.76%","time":"10\/25","volumn":"527.95\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"43.800","rise":"-19.49%","time":"10\/26","volumn":"504.46\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"43.700","rise":"-19.67%","time":"10\/27","volumn":"558.69\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"44.000","rise":"-19.12%","time":"10\/30","volumn":"559.94\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"43.550","rise":"-19.94%","time":"10\/31","volumn":"648.51\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"43.700","rise":"-19.67%","time":"11\/01","volumn":"535.43\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"43.300","rise":"-20.40%","time":"11\/02","volumn":"308.02\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"44.500","rise":"-18.20%","time":"11\/03","volumn":"381.50\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"45.700","rise":"-15.99%","time":"11\/06","volumn":"709.46\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"44.650","rise":"-17.92%","time":"11\/07","volumn":"795.10\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"44.550","rise":"-18.11%","time":"11\/08","volumn":"553.02\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"43.800","rise":"-19.49%","time":"11\/09","volumn":"1338.02\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"40.950","rise":"-24.72%","time":"11\/10","volumn":"1878.89\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"41.050","rise":"-24.54%","time":"11\/13","volumn":"954.53\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"41.250","rise":"-24.17%","time":"11\/14","volumn":"537.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"42.900","rise":"-21.14%","time":"11\/15","volumn":"684.52\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"42.600","rise":"-21.69%","time":"11\/16","volumn":"680.34\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"42.800","rise":"-21.32%","time":"11\/17","volumn":"490.66\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"43.600","rise":"-19.85%","time":"11\/20","volumn":"639.89\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"43.900","rise":"-19.30%","time":"11\/21","volumn":"763.42\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"43.500","rise":"-20.04%","time":"11\/22","volumn":"347.01\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"43.450","rise":"-20.13%","time":"11\/23","volumn":"410.20\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"43.050","rise":"-20.86%","time":"11\/24","volumn":"351.13\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"42.700","rise":"-21.51%","time":"11\/27","volumn":"368.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"42.000","rise":"-22.79%","time":"11\/28","volumn":"372.62\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.950","rise":"-26.56%","time":"11\/29","volumn":"1344.89\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"40.100","rise":"-26.29%","time":"11\/30","volumn":"1200.90\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"40.600","rise":"-25.37%","time":"12\/01","volumn":"824.52\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"40.450","rise":"-25.64%","time":"12\/04","volumn":"851.04\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"41.000","rise":"-24.63%","time":"12\/05","volumn":"851.28\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"40.700","rise":"-25.18%","time":"12\/06","volumn":"893.24\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"40.750","rise":"-25.09%","time":"12\/07","volumn":"956.45\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"41.600","rise":"-23.53%","time":"12\/08","volumn":"665.64\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"40.850","rise":"-24.91%","time":"12\/11","volumn":"688.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"40.850","rise":"-24.91%","time":"12\/12","volumn":"606.90\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"40.900","rise":"-24.82%","time":"12\/13","volumn":"294.82\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"41.250","rise":"-24.17%","time":"12\/14","volumn":"758.76\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"42.200","rise":"-22.43%","time":"12\/15","volumn":"914.91\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"41.700","rise":"-23.35%","time":"12\/18","volumn":"521.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"41.800","rise":"-23.16%","time":"12\/19","volumn":"384.99\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"42.550","rise":"-21.78%","time":"12\/20","volumn":"526.65\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"42.200","rise":"-22.43%","time":"12\/21","volumn":"812.92\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"42.150","rise":"-22.52%","time":"12\/22","volumn":"1163.80\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"42.000","rise":"-22.79%","time":"12\/27","volumn":"448.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"43.450","rise":"-20.13%","time":"12\/28","volumn":"735.22\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"43.450","rise":"-20.13%","time":"12\/29","volumn":"278.82\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"44.150","rise":"-18.84%","time":"01\/02","volumn":"691.85\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"43.900","rise":"-19.30%","time":"01\/03","volumn":"489.51\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"43.800","rise":"-19.49%","time":"01\/04","volumn":"477.05\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"42.550","rise":"-21.78%","time":"01\/05","volumn":"760.02\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"41.150","rise":"-24.36%","time":"01\/08","volumn":"841.03\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"40.750","rise":"-25.09%","time":"01\/09","volumn":"1395.29\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"40.250","rise":"-26.01%","time":"01\/10","volumn":"500.51\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"40.650","rise":"-25.28%","time":"01\/11","volumn":"830.46\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"40.250","rise":"-26.01%","time":"01\/12","volumn":"484.38\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"39.700","rise":"-27.02%","time":"01\/15","volumn":"640.37\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"39.600","rise":"-27.21%","time":"01\/16","volumn":"659.51\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"38.500","rise":"-29.23%","time":"01\/17","volumn":"1242.35\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"39.450","rise":"-27.48%","time":"01\/18","volumn":"838.79\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.700","rise":"-27.02%","time":"01\/19","volumn":"786.06\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"38.000","rise":"-30.15%","time":"01\/22","volumn":"869.40\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"38.200","rise":"-29.78%","time":"01\/23","volumn":"729.36\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"40.000","rise":"-26.47%","time":"01\/24","volumn":"646.43\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"40.300","rise":"-25.92%","time":"01\/25","volumn":"620.90\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"41.100","rise":"-24.45%","time":"01\/26","volumn":"1014.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"41.400","rise":"-23.90%","time":"01\/29","volumn":"798.77\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.550","rise":"-25.46%","time":"01\/30","volumn":"829.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"40.300","rise":"-25.92%","time":"01\/31","volumn":"832.80\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"42.700","rise":"-21.51%","time":"02\/01","volumn":"1402.45\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"43.000","rise":"-20.96%","time":"02\/02","volumn":"1343.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"42.800","rise":"-21.32%","time":"02\/05","volumn":"899.08\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"42.750","rise":"-21.42%","time":"02\/06","volumn":"1452.99\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"42.650","rise":"-21.60%","time":"02\/07","volumn":"940.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.400","rise":"-22.06%","time":"02\/08","volumn":"506.43\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.500","rise":"-21.87%","time":"02\/09","volumn":"429.19\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"44.050","rise":"-19.03%","time":"02\/14","volumn":"1629.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.200","rise":"-18.75%","time":"02\/15","volumn":"701.56\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.350","rise":"-16.64%","time":"02\/16","volumn":"1104.66\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.950","rise":"-19.21%","time":"02\/19","volumn":"1058.65\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.850","rise":"-17.56%","time":"02\/20","volumn":"1261.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"44.800","rise":"-17.65%","time":"02\/21","volumn":"1051.68\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.000","rise":"-19.12%","time":"02\/22","volumn":"803.30\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"43.150","rise":"-20.68%","time":"02\/23","volumn":"1296.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.350","rise":"-20.31%","time":"02\/26","volumn":"484.62\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"42.750","rise":"-21.42%","time":"02\/27","volumn":"974.20\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"41.750","rise":"-23.25%","time":"02\/28","volumn":"1287.50\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"42.450","rise":"-21.97%","time":"02\/29","volumn":"1356.84\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"41.700","rise":"-23.35%","time":"03\/01","volumn":"1146.89\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"39.950","rise":"-26.56%","time":"03\/04","volumn":"1399.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"38.700","rise":"-28.86%","time":"03\/05","volumn":"1880.40\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.350","rise":"-27.67%","time":"03\/06","volumn":"922.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"39.450","rise":"-27.48%","time":"03\/07","volumn":"861.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"38.750","rise":"-28.77%","time":"03\/08","volumn":"1033.98\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"39.100","rise":"-28.12%","time":"03\/11","volumn":"934.82\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.300","rise":"-25.92%","time":"03\/12","volumn":"1012.35\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.750","rise":"-25.09%","time":"03\/13","volumn":"779.51\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"40.600","rise":"-25.37%","time":"03\/14","volumn":"614.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.950","rise":"-26.56%","time":"03\/15","volumn":"814.37\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"39.700","rise":"-27.02%","time":"03\/18","volumn":"534.18\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.450","rise":"-27.48%","time":"03\/19","volumn":"662.52\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.000","rise":"-28.31%","time":"03\/20","volumn":"816.07\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.500","rise":"-25.55%","time":"03\/21","volumn":"801.00\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.750","rise":"-26.93%","time":"03\/22","volumn":"1096.27\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.450","rise":"-27.48%","time":"03\/25","volumn":"800.18\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.800","rise":"-26.84%","time":"03\/26","volumn":"904.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.600","rise":"-27.21%","time":"03\/27","volumn":"1003.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"39.300","rise":"-27.76%","time":"03\/28","volumn":"839.77\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"41.000","rise":"-24.63%","time":"04\/02","volumn":"1054.22\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"40.600","rise":"-25.37%","time":"04\/03","volumn":"984.04\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"40.600","rise":"-25.37%","time":"04\/05","volumn":"898.99\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"40.600","rise":"-25.37%","time":"04\/08","volumn":"938.09\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"40.850","rise":"-24.91%","time":"04\/09","volumn":"840.46\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"40.900","rise":"-24.82%","time":"04\/10","volumn":"846.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.600","rise":"-25.37%","time":"04\/11","volumn":"776.62\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.800","rise":"-26.84%","time":"04\/12","volumn":"768.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.700","rise":"-28.86%","time":"04\/15","volumn":"1519.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.800","rise":"-32.35%","time":"04\/16","volumn":"1902.73\u4e07"}],"points":"240"}}