中国移动

中国移动通信集团公司
中国移动通信集团有限公司(英文名称:China Mobile Communications Group Co.,Ltd,简称“中国移动”、“CMCC”或“中国移动通信”、“中移动”)是按照国家电信体制改革的总体部署,于2000年4月20日成立的中央企业。2017年12月,中国移动通信集团公司进行公司制改制,企业类型由全民所有制企业变更为国有独资公司,并更名为中国移动通信集团有限公司。中国移动是一家基于GSM、TDD-LTE、FDD-LTE制式网络的移动通信运营商。中国移动全资拥有中国移动(香港)集团有限公司,由其控股的中国移动有限公司在国内31个省(自治区、直辖市)和香港设立全资子公司,并在香港和纽约上市,主要经营移动语音、数据、宽带、IP电话和多媒体业务,并具有计算机互联网国际联网单位经营权和国际出入口经营权。注册资本3000亿人民币,资产规模近1.7万亿人民币,员工总数近50万人。中国移动先后有“动感地带”、“神州行”、“全球通”、“动力100”、“G3”等品牌,2013年12月公布了4G品牌“And!和”,标志着中国移动4G业务的正式启动,发展口号是:移动4G,国际主流,快人一步。2019年6月25日,中国移动发布5G品牌标识。2019年7月,《财富》世界500强排行榜发布,中国移动通信集团公司位列56位。2019年7月,中国移动在中国500强排行中,排名第8。2020年《财富》世界500强排行榜第65名。2021年《财富》世界500强排名第56位。2022年《财富》世界500强排名第57位。
360百科 查看更多

中国移动[600941]

105.76
-0.33(-0.31%)
2024-03-29 15:00:00已收盘(北京时间)
  • 今开
    105.88
  • 最高
    106.88
  • 市盈率
  • 昨收
    106.09
  • 最低
    104.88
  • 总市值
    22629.31亿
  • 106.87
    0.74%
  • 106.38
    0.27%
  • 105.89
    -0.19%
  • 105.40
    -0.65%
  • 104.91
    -1.11%
  • 09:30
  • 11:30/13:00
  • 15:00
为你推荐

中国移动公司_360图片

图片聚合
查看39万张图片

中国移动_客服电话

www.10086.cn
查看更多

安全提示

未经360整理的客服电话结果,可能存在虚假、诈骗等内容,请注意可能存在的安全风险。

{"amount":"9.42\u4ebf","changeAmount":"-0.200","close":"67.100","currentPrice":"66.900","currenttime":"2024-03-28 16:00:00","e":{"@attributes":{"datetime":"2024-03-28 16:00:00","e1":"66.900","e2":"-0.200","e3":"(-0.30%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/22","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["68.050","67.662","67.275","66.888","66.500"]},"cyrate":{"o":["0.00%","-0.57%","-1.14%","-1.71%","-2.28%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.050","rise":"0","time":"09:35","volumn":"415.45\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.350","rise":"-1.03%","time":"09:40","volumn":"123.16\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.300","rise":"-1.10%","time":"09:45","volumn":"48.00\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"-1.18%","time":"09:50","volumn":"56.57\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.400","rise":"-0.96%","time":"09:55","volumn":"67.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.200","rise":"-1.25%","time":"10:00","volumn":"94.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.200","rise":"-1.25%","time":"10:05","volumn":"24.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"-1.18%","time":"10:10","volumn":"29.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.200","rise":"-1.25%","time":"10:15","volumn":"26.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.100","rise":"-1.40%","time":"10:20","volumn":"83.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"-1.18%","time":"10:25","volumn":"36.85\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.150","rise":"-1.32%","time":"10:30","volumn":"35.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.150","rise":"-1.32%","time":"10:35","volumn":"28.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.900","rise":"-1.69%","time":"10:40","volumn":"51.77\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.150","rise":"-1.32%","time":"10:45","volumn":"28.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.000","rise":"-1.54%","time":"10:50","volumn":"26.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.050","rise":"-1.47%","time":"10:55","volumn":"53.50\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.000","rise":"-1.54%","time":"11:00","volumn":"17.45\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.050","rise":"-1.47%","time":"11:05","volumn":"32.15\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.950","rise":"-1.62%","time":"11:10","volumn":"44.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.800","rise":"-1.84%","time":"11:15","volumn":"55.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.800","rise":"-1.84%","time":"11:20","volumn":"32.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.800","rise":"-1.84%","time":"11:25","volumn":"27.20\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.900","rise":"-1.69%","time":"11:30","volumn":"24.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.800","rise":"-1.84%","time":"11:35","volumn":"42.95\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.850","rise":"-1.76%","time":"11:40","volumn":"10.95\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.750","rise":"-1.91%","time":"11:45","volumn":"32.15\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.600","rise":"-2.13%","time":"11:50","volumn":"44.66\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.500","rise":"-2.28%","time":"11:55","volumn":"50.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.550","rise":"-2.20%","time":"12:00","volumn":"11.15\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.800","rise":"-1.84%","time":"13:05","volumn":"40.55\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.800","rise":"-1.84%","time":"13:10","volumn":"15.95\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.850","rise":"-1.76%","time":"13:15","volumn":"24.50\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.950","rise":"-1.62%","time":"13:20","volumn":"14.55\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.000","rise":"-1.54%","time":"13:25","volumn":"22.15\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.100","rise":"-1.40%","time":"13:30","volumn":"19.85\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.100","rise":"-1.40%","time":"13:35","volumn":"18.95\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.050","rise":"-1.47%","time":"13:40","volumn":"34.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.100","rise":"-1.40%","time":"13:45","volumn":"9.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.300","rise":"-1.10%","time":"13:50","volumn":"68.50\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"-1.18%","time":"13:55","volumn":"33.00\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.300","rise":"-1.10%","time":"14:00","volumn":"45.00\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.350","rise":"-1.03%","time":"14:05","volumn":"33.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.350","rise":"-1.03%","time":"14:10","volumn":"43.05\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.450","rise":"-0.88%","time":"14:15","volumn":"36.54\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.500","rise":"-0.81%","time":"14:20","volumn":"41.50\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.450","rise":"-0.88%","time":"14:25","volumn":"16.05\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.500","rise":"-0.81%","time":"14:30","volumn":"24.55\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.450","rise":"-0.88%","time":"14:35","volumn":"24.50\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.350","rise":"-1.03%","time":"14:40","volumn":"34.45\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.450","rise":"-0.88%","time":"14:45","volumn":"39.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.450","rise":"-0.88%","time":"14:50","volumn":"31.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.550","rise":"-0.73%","time":"14:55","volumn":"31.10\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.750","rise":"-0.44%","time":"15:00","volumn":"55.85\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.800","rise":"-0.37%","time":"15:05","volumn":"52.55\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.700","rise":"-0.51%","time":"15:10","volumn":"46.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.600","rise":"-0.66%","time":"15:15","volumn":"31.70\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.400","rise":"-0.96%","time":"15:20","volumn":"48.00\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.400","rise":"-0.96%","time":"15:25","volumn":"37.90\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.500","rise":"-0.81%","time":"15:30","volumn":"42.60\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.600","rise":"-0.66%","time":"15:35","volumn":"19.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.650","rise":"-0.59%","time":"15:40","volumn":"30.50\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.650","rise":"-0.59%","time":"15:45","volumn":"31.70\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.600","rise":"-0.66%","time":"15:50","volumn":"16.42\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.450","rise":"-0.88%","time":"15:55","volumn":"21.78\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"-1.18%","time":"16:00","volumn":"129.04\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.350","rise":"-1.03%","time":"09:35","volumn":"58.78\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.500","rise":"-0.81%","time":"09:40","volumn":"29.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.500","rise":"-0.81%","time":"09:45","volumn":"41.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.600","rise":"-0.66%","time":"09:50","volumn":"22.80\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.450","rise":"-0.88%","time":"09:55","volumn":"32.20\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.550","rise":"-0.73%","time":"10:00","volumn":"13.75\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.700","rise":"-0.51%","time":"10:05","volumn":"25.46\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.750","rise":"-0.44%","time":"10:10","volumn":"38.75\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.800","rise":"-0.37%","time":"10:15","volumn":"21.05\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.850","rise":"-0.29%","time":"10:20","volumn":"38.60\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.800","rise":"-0.37%","time":"10:25","volumn":"24.40\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.050","rise":"0.00%","time":"10:30","volumn":"113.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.050","rise":"0.00%","time":"10:35","volumn":"29.35\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.800","rise":"-0.37%","time":"10:40","volumn":"71.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.900","rise":"-0.22%","time":"10:45","volumn":"28.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.800","rise":"-0.37%","time":"10:50","volumn":"29.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.600","rise":"-0.66%","time":"10:55","volumn":"34.85\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.600","rise":"-0.66%","time":"11:00","volumn":"23.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.650","rise":"-0.59%","time":"11:05","volumn":"10.55\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.700","rise":"-0.51%","time":"11:10","volumn":"17.15\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.900","rise":"-0.22%","time":"11:15","volumn":"28.45\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.900","rise":"-0.22%","time":"11:20","volumn":"31.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.850","rise":"-0.29%","time":"11:25","volumn":"22.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.800","rise":"-0.37%","time":"11:30","volumn":"17.35\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.850","rise":"-0.29%","time":"11:35","volumn":"14.55\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.800","rise":"-0.37%","time":"11:40","volumn":"11.55\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.800","rise":"-0.37%","time":"11:45","volumn":"11.05\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.700","rise":"-0.51%","time":"11:50","volumn":"16.85\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.650","rise":"-0.59%","time":"11:55","volumn":"11.55\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.650","rise":"-0.59%","time":"12:00","volumn":"6.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.650","rise":"-0.59%","time":"13:05","volumn":"18.05\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.650","rise":"-0.59%","time":"13:10","volumn":"20.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.550","rise":"-0.73%","time":"13:15","volumn":"9.30\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.450","rise":"-0.88%","time":"13:20","volumn":"23.75\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.250","rise":"-1.18%","time":"13:25","volumn":"32.15\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.450","rise":"-0.88%","time":"13:30","volumn":"16.45\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.250","rise":"-1.18%","time":"13:35","volumn":"36.20\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.050","rise":"-1.47%","time":"13:40","volumn":"59.30\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.850","rise":"-1.76%","time":"13:45","volumn":"65.81\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.850","rise":"-1.76%","time":"13:50","volumn":"66.45\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"13:55","volumn":"41.81\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.700","rise":"-1.98%","time":"14:00","volumn":"63.30\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.900","rise":"-1.69%","time":"14:05","volumn":"48.24\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"14:10","volumn":"14.85\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.750","rise":"-1.91%","time":"14:15","volumn":"59.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"14:20","volumn":"35.95\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"14:25","volumn":"22.69\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.850","rise":"-1.76%","time":"14:30","volumn":"25.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.750","rise":"-1.91%","time":"14:35","volumn":"22.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.850","rise":"-1.76%","time":"14:40","volumn":"19.45\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.850","rise":"-1.76%","time":"14:45","volumn":"23.20\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"14:50","volumn":"11.80\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"14:55","volumn":"15.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.850","rise":"-1.76%","time":"15:00","volumn":"30.15\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.700","rise":"-1.98%","time":"15:05","volumn":"16.75\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"15:10","volumn":"18.86\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.750","rise":"-1.91%","time":"15:15","volumn":"12.75\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"15:20","volumn":"29.45\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.850","rise":"-1.76%","time":"15:25","volumn":"18.35\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.900","rise":"-1.69%","time":"15:30","volumn":"17.45\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"15:35","volumn":"15.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.900","rise":"-1.69%","time":"15:40","volumn":"17.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.900","rise":"-1.69%","time":"15:45","volumn":"27.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.900","rise":"-1.69%","time":"15:50","volumn":"22.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.800","rise":"-1.84%","time":"15:55","volumn":"29.30\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.750","rise":"-1.91%","time":"16:00","volumn":"71.70\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.650","rise":"-0.59%","time":"09:35","volumn":"135.89\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.250","rise":"-1.18%","time":"09:40","volumn":"27.85\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"09:45","volumn":"35.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.350","rise":"-1.03%","time":"09:50","volumn":"25.80\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.400","rise":"-0.96%","time":"09:55","volumn":"16.10\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"10:00","volumn":"32.60\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"10:05","volumn":"11.40\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"10:10","volumn":"63.31\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.450","rise":"-0.88%","time":"10:15","volumn":"12.10\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"10:20","volumn":"56.40\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.650","rise":"-0.59%","time":"10:25","volumn":"22.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"10:30","volumn":"15.55\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.600","rise":"-0.66%","time":"10:35","volumn":"11.60\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"10:40","volumn":"15.05\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"10:45","volumn":"21.65\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.450","rise":"-0.88%","time":"10:50","volumn":"16.80\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.450","rise":"-0.88%","time":"10:55","volumn":"6.60\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.400","rise":"-0.96%","time":"11:00","volumn":"16.95\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.300","rise":"-1.10%","time":"11:05","volumn":"17.15\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.400","rise":"-0.96%","time":"11:10","volumn":"20.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.350","rise":"-1.03%","time":"11:15","volumn":"10.05\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.450","rise":"-0.88%","time":"11:20","volumn":"26.16\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"11:25","volumn":"13.75\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"11:30","volumn":"19.01\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"11:35","volumn":"5.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"11:40","volumn":"8.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"11:45","volumn":"12.10\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"11:50","volumn":"9.35\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.450","rise":"-0.88%","time":"11:55","volumn":"17.25\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.400","rise":"-0.96%","time":"12:00","volumn":"4.66\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.200","rise":"-1.25%","time":"13:05","volumn":"35.85\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.350","rise":"-1.03%","time":"13:10","volumn":"20.25\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.350","rise":"-1.03%","time":"13:15","volumn":"18.75\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.350","rise":"-1.03%","time":"13:20","volumn":"18.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.400","rise":"-0.96%","time":"13:25","volumn":"20.51\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"13:30","volumn":"7.95\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.450","rise":"-0.88%","time":"13:35","volumn":"14.25\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"13:40","volumn":"25.15\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"13:45","volumn":"17.86\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"13:50","volumn":"24.95\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"13:55","volumn":"16.75\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"14:00","volumn":"14.75\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.600","rise":"-0.66%","time":"14:05","volumn":"23.80\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"14:10","volumn":"16.30\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"14:15","volumn":"10.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.650","rise":"-0.59%","time":"14:20","volumn":"32.66\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.550","rise":"-0.73%","time":"14:25","volumn":"21.05\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.650","rise":"-0.59%","time":"14:30","volumn":"17.40\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.900","rise":"-0.22%","time":"14:35","volumn":"74.39\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.850","rise":"-0.29%","time":"14:40","volumn":"39.69\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.800","rise":"-0.37%","time":"14:45","volumn":"31.30\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.950","rise":"-0.15%","time":"14:50","volumn":"38.15\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.900","rise":"-0.22%","time":"14:55","volumn":"26.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.850","rise":"-0.29%","time":"15:00","volumn":"10.60\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.950","rise":"-0.15%","time":"15:05","volumn":"25.70\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.900","rise":"-0.22%","time":"15:10","volumn":"12.93\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.850","rise":"-0.29%","time":"15:15","volumn":"30.05\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.900","rise":"-0.22%","time":"15:20","volumn":"10.55\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.800","rise":"-0.37%","time":"15:25","volumn":"18.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.750","rise":"-0.44%","time":"15:30","volumn":"25.65\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.750","rise":"-0.44%","time":"15:35","volumn":"20.75\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.800","rise":"-0.37%","time":"15:40","volumn":"31.10\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.800","rise":"-0.37%","time":"15:45","volumn":"18.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.700","rise":"-0.51%","time":"15:50","volumn":"39.30\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"15:55","volumn":"60.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"-0.81%","time":"16:00","volumn":"103.60\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"09:35","volumn":"78.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.900","rise":"-1.69%","time":"09:40","volumn":"63.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.800","rise":"-1.84%","time":"09:45","volumn":"63.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.800","rise":"-1.84%","time":"09:50","volumn":"40.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.050","rise":"-1.47%","time":"09:55","volumn":"36.45\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"10:00","volumn":"33.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.200","rise":"-1.25%","time":"10:05","volumn":"30.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.250","rise":"-1.18%","time":"10:10","volumn":"36.90\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"10:15","volumn":"22.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.200","rise":"-1.25%","time":"10:20","volumn":"32.60\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"10:25","volumn":"19.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.200","rise":"-1.25%","time":"10:30","volumn":"16.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.250","rise":"-1.18%","time":"10:35","volumn":"25.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.250","rise":"-1.18%","time":"10:40","volumn":"17.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"10:45","volumn":"17.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"10:50","volumn":"12.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"10:55","volumn":"48.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"-1.40%","time":"11:00","volumn":"21.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.000","rise":"-1.54%","time":"11:05","volumn":"22.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.050","rise":"-1.47%","time":"11:10","volumn":"19.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"11:15","volumn":"27.45\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"11:20","volumn":"8.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"-1.40%","time":"11:25","volumn":"9.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.200","rise":"-1.25%","time":"11:30","volumn":"17.90\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.200","rise":"-1.25%","time":"11:35","volumn":"5.60\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.200","rise":"-1.25%","time":"11:40","volumn":"15.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"11:45","volumn":"10.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"11:50","volumn":"4.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"11:55","volumn":"5.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"12:00","volumn":"8.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"13:05","volumn":"18.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.200","rise":"-1.25%","time":"13:10","volumn":"11.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.250","rise":"-1.18%","time":"13:15","volumn":"36.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"13:20","volumn":"19.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.000","rise":"-1.54%","time":"13:25","volumn":"49.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.950","rise":"-1.62%","time":"13:30","volumn":"52.90\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.000","rise":"-1.54%","time":"13:35","volumn":"60.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.950","rise":"-1.62%","time":"13:40","volumn":"31.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.000","rise":"-1.54%","time":"13:45","volumn":"45.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.050","rise":"-1.47%","time":"13:50","volumn":"29.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.050","rise":"-1.47%","time":"13:55","volumn":"19.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"14:00","volumn":"19.50\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.200","rise":"-1.25%","time":"14:05","volumn":"32.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.300","rise":"-1.10%","time":"14:10","volumn":"21.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.400","rise":"-0.96%","time":"14:15","volumn":"33.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.300","rise":"-1.10%","time":"14:20","volumn":"22.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.250","rise":"-1.18%","time":"14:25","volumn":"9.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.300","rise":"-1.10%","time":"14:30","volumn":"16.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"14:35","volumn":"36.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"14:40","volumn":"22.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.150","rise":"-1.32%","time":"14:45","volumn":"7.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.050","rise":"-1.47%","time":"14:50","volumn":"11.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.000","rise":"-1.54%","time":"14:55","volumn":"16.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"-1.40%","time":"15:00","volumn":"31.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"-1.40%","time":"15:05","volumn":"5.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.050","rise":"-1.47%","time":"15:10","volumn":"30.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.050","rise":"-1.47%","time":"15:15","volumn":"13.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.050","rise":"-1.47%","time":"15:20","volumn":"18.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.900","rise":"-1.69%","time":"15:25","volumn":"61.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.950","rise":"-1.62%","time":"15:30","volumn":"11.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.900","rise":"-1.69%","time":"15:35","volumn":"14.60\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.950","rise":"-1.62%","time":"15:40","volumn":"16.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.950","rise":"-1.62%","time":"15:45","volumn":"9.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.000","rise":"-1.54%","time":"15:50","volumn":"21.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.000","rise":"-1.54%","time":"15:55","volumn":"12.79\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"-1.40%","time":"16:00","volumn":"72.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"-0.96%","time":"09:35","volumn":"63.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"09:40","volumn":"35.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"09:45","volumn":"14.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"09:50","volumn":"32.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"-1.18%","time":"09:55","volumn":"15.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.150","rise":"-1.32%","time":"10:00","volumn":"22.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"-1.25%","time":"10:05","volumn":"7.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.100","rise":"-1.40%","time":"10:10","volumn":"17.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"-1.25%","time":"10:15","volumn":"11.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"-1.18%","time":"10:20","volumn":"8.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"10:25","volumn":"6.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"-1.03%","time":"10:30","volumn":"15.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"10:35","volumn":"13.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"10:40","volumn":"8.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"-1.03%","time":"10:45","volumn":"8.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"10:50","volumn":"3.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"-1.18%","time":"10:55","volumn":"19.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"-1.25%","time":"11:00","volumn":"14.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"-1.18%","time":"11:05","volumn":"12.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"-1.18%","time":"11:10","volumn":"8.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"11:15","volumn":"13.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"-1.18%","time":"11:20","volumn":"18.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"-1.03%","time":"11:25","volumn":"17.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"-1.03%","time":"11:30","volumn":"22.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"-0.96%","time":"11:35","volumn":"29.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"-0.96%","time":"11:40","volumn":"14.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"-0.96%","time":"11:45","volumn":"5.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"11:50","volumn":"12.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"-1.03%","time":"11:55","volumn":"23.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"12:00","volumn":"13.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"-1.03%","time":"13:05","volumn":"14.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"13:10","volumn":"17.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"13:15","volumn":"7.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"-1.03%","time":"13:20","volumn":"22.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"-1.18%","time":"13:25","volumn":"25.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"-1.03%","time":"13:30","volumn":"35.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.450","rise":"-0.88%","time":"13:35","volumn":"51.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"-0.96%","time":"13:40","volumn":"12.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"-1.03%","time":"13:45","volumn":"17.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"13:50","volumn":"19.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"13:55","volumn":"22.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"-1.10%","time":"14:00","volumn":"12.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"-1.18%","time":"14:05","volumn":"14.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"-1.18%","time":"14:10","volumn":"28.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"-1.25%","time":"14:15","volumn":"13.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.100","rise":"-1.40%","time":"14:20","volumn":"23.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-1.54%","time":"14:25","volumn":"16.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-1.54%","time":"14:30","volumn":"12.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-1.69%","time":"14:35","volumn":"27.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.950","rise":"-1.62%","time":"14:40","volumn":"28.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-1.69%","time":"14:45","volumn":"20.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-1.69%","time":"14:50","volumn":"15.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-1.69%","time":"14:55","volumn":"27.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-1.76%","time":"15:00","volumn":"32.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-1.76%","time":"15:05","volumn":"26.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-1.84%","time":"15:10","volumn":"25.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-1.91%","time":"15:15","volumn":"39.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-1.91%","time":"15:20","volumn":"15.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.700","rise":"-1.98%","time":"15:25","volumn":"19.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-1.91%","time":"15:30","volumn":"26.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-1.91%","time":"15:35","volumn":"16.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-1.84%","time":"15:40","volumn":"20.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-1.91%","time":"15:45","volumn":"27.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-1.91%","time":"15:50","volumn":"32.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-1.84%","time":"15:55","volumn":"19.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-1.69%","time":"16:00","volumn":"103.85\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"16541.42","ratio":"0.91%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3410.83","ratio":"0.41%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"5810.79","ratio":"1.44%"}],"marketCapitalization":"14314.49\u4ebf","maxPrice":"67.600","minPrice":"66.700","monthlyTendency":{"cx":{"o":["2024\/03\/01","2024\/03\/28"]},"cy":{"o":["68.050","67.412","66.775","66.138","65.500"]},"cyrate":{"o":["3.89%","3.13%","2.37%","1.60%","0.84%"]},"p":[{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"65.500","rise":"0","time":"03\/01","volumn":"2225.67\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"66.900","rise":"2.14%","time":"03\/04","volumn":"2801.71\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"66.850","rise":"2.06%","time":"03\/05","volumn":"2607.42\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.050","rise":"3.89%","time":"03\/06","volumn":"2085.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"67.450","rise":"2.98%","time":"03\/07","volumn":"1488.89\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"67.700","rise":"3.36%","time":"03\/08","volumn":"2003.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"67.500","rise":"3.05%","time":"03\/11","volumn":"1915.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.500","rise":"3.05%","time":"03\/12","volumn":"2329.98\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"66.950","rise":"2.21%","time":"03\/13","volumn":"2247.92\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"66.750","rise":"1.91%","time":"03\/14","volumn":"1563.55\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"66.200","rise":"1.07%","time":"03\/15","volumn":"2134.78\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"66.050","rise":"0.84%","time":"03\/18","volumn":"2030.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"66.050","rise":"0.84%","time":"03\/19","volumn":"1514.80\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"66.050","rise":"0.84%","time":"03\/20","volumn":"1942.17\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"66.850","rise":"2.06%","time":"03\/21","volumn":"1961.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"2.67%","time":"03\/22","volumn":"2922.13\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.750","rise":"1.91%","time":"03\/25","volumn":"1952.74\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"3.05%","time":"03\/26","volumn":"1681.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"2.44%","time":"03\/27","volumn":"1712.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"2.14%","time":"03\/28","volumn":"1402.65\u4e07"}],"points":"20"},"open":"67.250","priceChangeRatio":"-0.30%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u79fb\u52a8","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["67.500","67.300","67.100","66.900","66.700"]},"cyrate":{"o":["0.60%","0.30%","0.00%","-0.30%","-0.60%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"09:30","volumn":"9.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.500","rise":"0.60%","time":"09:31","volumn":"40.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"09:32","volumn":"44.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.450","rise":"0.52%","time":"09:33","volumn":"47.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"09:34","volumn":"53.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"09:35","volumn":"63.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.450","rise":"0.52%","time":"09:36","volumn":"70.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.450","rise":"0.52%","time":"09:37","volumn":"71.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"09:38","volumn":"87.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"09:39","volumn":"92.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"09:40","volumn":"99.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"09:41","volumn":"101.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"09:42","volumn":"105.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"09:43","volumn":"108.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"09:44","volumn":"113.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"09:45","volumn":"113.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"09:46","volumn":"128.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"09:47","volumn":"129.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"09:48","volumn":"137.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"09:49","volumn":"138.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"09:50","volumn":"146.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"09:51","volumn":"153.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"09:52","volumn":"154.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"09:53","volumn":"156.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"09:54","volumn":"159.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"09:55","volumn":"162.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"09:56","volumn":"166.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.150","rise":"0.07%","time":"09:57","volumn":"168.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.150","rise":"0.07%","time":"09:58","volumn":"169.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"09:59","volumn":"173.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.150","rise":"0.07%","time":"10:00","volumn":"185.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.150","rise":"0.07%","time":"10:01","volumn":"186.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"10:02","volumn":"188.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:03","volumn":"189.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:04","volumn":"190.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:05","volumn":"192.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:06","volumn":"199.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:07","volumn":"201.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.150","rise":"0.07%","time":"10:08","volumn":"205.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.100","rise":"0.00%","time":"10:09","volumn":"207.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.100","rise":"0.00%","time":"10:10","volumn":"209.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.100","rise":"0.00%","time":"10:11","volumn":"216.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.050","rise":"-0.07%","time":"10:12","volumn":"218.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:13","volumn":"219.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:14","volumn":"219.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:15","volumn":"221.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:16","volumn":"222.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:17","volumn":"223.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:18","volumn":"225.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"10:19","volumn":"226.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"10:20","volumn":"230.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"10:21","volumn":"230.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"10:22","volumn":"231.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"10:23","volumn":"233.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:24","volumn":"235.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:25","volumn":"236.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:26","volumn":"239.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:27","volumn":"241.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"10:28","volumn":"244.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"10:29","volumn":"246.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"10:30","volumn":"252.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"10:31","volumn":"252.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"10:32","volumn":"253.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"10:33","volumn":"253.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"10:34","volumn":"257.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:35","volumn":"265.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:36","volumn":"266.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:37","volumn":"266.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:38","volumn":"269.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:39","volumn":"271.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:40","volumn":"274.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:41","volumn":"274.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:42","volumn":"275.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:43","volumn":"276.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:44","volumn":"277.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"10:45","volumn":"283.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"10:46","volumn":"283.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:47","volumn":"284.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:48","volumn":"285.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:49","volumn":"285.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:50","volumn":"286.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:51","volumn":"289.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:52","volumn":"290.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:53","volumn":"304.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"10:54","volumn":"305.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"10:55","volumn":"306.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"10:56","volumn":"306.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"10:57","volumn":"307.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:58","volumn":"315.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"10:59","volumn":"317.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"11:00","volumn":"320.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:01","volumn":"325.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:02","volumn":"328.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:03","volumn":"330.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:04","volumn":"331.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:05","volumn":"332.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:06","volumn":"333.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:07","volumn":"336.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:08","volumn":"339.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:09","volumn":"340.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:10","volumn":"341.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:11","volumn":"343.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:12","volumn":"343.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:13","volumn":"352.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:14","volumn":"353.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:15","volumn":"354.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:16","volumn":"357.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:17","volumn":"358.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:18","volumn":"361.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:19","volumn":"368.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:20","volumn":"373.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"11:21","volumn":"376.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:22","volumn":"381.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:23","volumn":"384.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:24","volumn":"390.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:25","volumn":"390.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:26","volumn":"393.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:27","volumn":"407.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:28","volumn":"411.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:29","volumn":"412.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:30","volumn":"413.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:31","volumn":"428.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:32","volumn":"435.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:33","volumn":"437.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:34","volumn":"441.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:35","volumn":"442.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.450","rise":"0.52%","time":"11:36","volumn":"447.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.450","rise":"0.52%","time":"11:37","volumn":"447.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:38","volumn":"451.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:39","volumn":"453.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:40","volumn":"456.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:41","volumn":"458.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:42","volumn":"459.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:43","volumn":"459.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:44","volumn":"459.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"11:45","volumn":"462.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:46","volumn":"466.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:47","volumn":"468.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:48","volumn":"468.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:49","volumn":"474.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:50","volumn":"474.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:51","volumn":"478.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:52","volumn":"482.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:53","volumn":"483.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:54","volumn":"488.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:55","volumn":"498.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:56","volumn":"504.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"11:57","volumn":"506.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:58","volumn":"508.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"11:59","volumn":"511.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"12:00","volumn":"512.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:01","volumn":"521.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:02","volumn":"522.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:03","volumn":"522.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:04","volumn":"526.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:05","volumn":"526.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:06","volumn":"528.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:07","volumn":"534.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:08","volumn":"536.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:09","volumn":"540.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:10","volumn":"543.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:11","volumn":"545.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:12","volumn":"545.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:13","volumn":"547.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:14","volumn":"549.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:15","volumn":"550.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:16","volumn":"551.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:17","volumn":"552.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:18","volumn":"568.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:19","volumn":"570.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:20","volumn":"572.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:21","volumn":"573.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:22","volumn":"575.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:23","volumn":"576.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"13:24","volumn":"596.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"13:25","volumn":"598.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:26","volumn":"629.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:27","volumn":"631.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:28","volumn":"632.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:29","volumn":"632.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:30","volumn":"633.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:31","volumn":"638.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:32","volumn":"638.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.500","rise":"0.60%","time":"13:33","volumn":"677.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.450","rise":"0.52%","time":"13:34","volumn":"677.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.450","rise":"0.52%","time":"13:35","volumn":"684.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.450","rise":"0.52%","time":"13:36","volumn":"688.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:37","volumn":"690.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:38","volumn":"690.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:39","volumn":"695.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:40","volumn":"696.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:41","volumn":"705.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:42","volumn":"708.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:43","volumn":"711.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.400","rise":"0.45%","time":"13:44","volumn":"712.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:45","volumn":"713.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:46","volumn":"719.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:47","volumn":"725.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:48","volumn":"730.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:49","volumn":"732.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:50","volumn":"733.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:51","volumn":"734.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:52","volumn":"743.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:53","volumn":"744.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:54","volumn":"752.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:55","volumn":"755.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"13:56","volumn":"764.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:57","volumn":"764.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:58","volumn":"764.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"13:59","volumn":"764.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"14:00","volumn":"768.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.350","rise":"0.37%","time":"14:01","volumn":"776.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:02","volumn":"776.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"14:03","volumn":"781.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.300","rise":"0.30%","time":"14:04","volumn":"781.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:05","volumn":"782.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:06","volumn":"787.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:07","volumn":"788.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:08","volumn":"791.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:09","volumn":"794.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:10","volumn":"810.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:11","volumn":"812.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:12","volumn":"815.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"14:13","volumn":"817.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.250","rise":"0.22%","time":"14:14","volumn":"818.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"14:15","volumn":"823.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.200","rise":"0.15%","time":"14:16","volumn":"828.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.150","rise":"0.07%","time":"14:17","volumn":"837.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.100","rise":"0.00%","time":"14:18","volumn":"839.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.150","rise":"0.07%","time":"14:19","volumn":"843.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.100","rise":"0.00%","time":"14:20","volumn":"846.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.100","rise":"0.00%","time":"14:21","volumn":"849.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.050","rise":"-0.07%","time":"14:22","volumn":"852.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.050","rise":"-0.07%","time":"14:23","volumn":"854.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.050","rise":"-0.07%","time":"14:24","volumn":"856.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-0.15%","time":"14:25","volumn":"863.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-0.15%","time":"14:26","volumn":"865.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-0.15%","time":"14:27","volumn":"866.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-0.15%","time":"14:28","volumn":"868.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-0.15%","time":"14:29","volumn":"871.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-0.15%","time":"14:30","volumn":"875.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-0.15%","time":"14:31","volumn":"879.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:32","volumn":"889.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"14:33","volumn":"892.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"14:34","volumn":"898.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:35","volumn":"903.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.950","rise":"-0.22%","time":"14:36","volumn":"907.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-0.15%","time":"14:37","volumn":"917.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.050","rise":"-0.07%","time":"14:38","volumn":"925.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.050","rise":"-0.07%","time":"14:39","volumn":"926.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.950","rise":"-0.22%","time":"14:40","volumn":"932.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.950","rise":"-0.22%","time":"14:41","volumn":"932.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.950","rise":"-0.22%","time":"14:42","volumn":"934.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:43","volumn":"935.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:44","volumn":"944.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:45","volumn":"952.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:46","volumn":"955.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:47","volumn":"957.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"14:48","volumn":"959.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:49","volumn":"967.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:50","volumn":"967.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"14:51","volumn":"972.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:52","volumn":"984.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:53","volumn":"987.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:54","volumn":"988.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"14:55","volumn":"995.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.950","rise":"-0.22%","time":"14:56","volumn":"1005.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"14:57","volumn":"1013.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"14:58","volumn":"1016.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"14:59","volumn":"1023.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"15:00","volumn":"1028.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"15:01","volumn":"1033.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"15:02","volumn":"1036.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"15:03","volumn":"1041.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"15:04","volumn":"1049.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"15:05","volumn":"1054.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"15:06","volumn":"1059.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:07","volumn":"1063.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:08","volumn":"1070.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:09","volumn":"1076.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:10","volumn":"1079.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:11","volumn":"1101.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.700","rise":"-0.60%","time":"15:12","volumn":"1106.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:13","volumn":"1111.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:14","volumn":"1113.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:15","volumn":"1119.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:16","volumn":"1120.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:17","volumn":"1121.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:18","volumn":"1127.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:19","volumn":"1131.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:20","volumn":"1135.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:21","volumn":"1139.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:22","volumn":"1141.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:23","volumn":"1142.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:24","volumn":"1148.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.700","rise":"-0.60%","time":"15:25","volumn":"1155.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:26","volumn":"1160.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:27","volumn":"1169.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.700","rise":"-0.60%","time":"15:28","volumn":"1174.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:29","volumn":"1179.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:30","volumn":"1181.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:31","volumn":"1182.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:32","volumn":"1187.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:33","volumn":"1190.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:34","volumn":"1195.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:35","volumn":"1198.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:36","volumn":"1201.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:37","volumn":"1205.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.850","rise":"-0.37%","time":"15:38","volumn":"1209.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:39","volumn":"1212.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:40","volumn":"1219.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:41","volumn":"1227.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:42","volumn":"1231.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:43","volumn":"1234.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.700","rise":"-0.60%","time":"15:44","volumn":"1237.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:45","volumn":"1246.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:46","volumn":"1251.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:47","volumn":"1266.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:48","volumn":"1269.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:49","volumn":"1273.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:50","volumn":"1279.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:51","volumn":"1282.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.750","rise":"-0.52%","time":"15:52","volumn":"1285.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:53","volumn":"1292.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:54","volumn":"1295.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.800","rise":"-0.45%","time":"15:55","volumn":"1298.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"15:56","volumn":"1324.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.000","rise":"-0.15%","time":"15:57","volumn":"1338.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.950","rise":"-0.22%","time":"15:58","volumn":"1338.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"15:59","volumn":"1344.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.30%","time":"16:00","volumn":"1402.65\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u79fb\u52a8[00941]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00941.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00941.html?from=360search","volume":"1402.65\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/11","2024\/03\/28"]},"cy":{"o":["69.000","66.403","63.805","61.207","58.610"]},"cyrate":{"o":["13.94%","9.65%","5.36%","1.07%","-3.22%"]},"p":[{"date":"2023\/04\/11 \u661f\u671f\u4e8c","price":"60.560","rise":"0","time":"04\/11","volumn":"2742.23\u4e07"},{"date":"2023\/04\/12 \u661f\u671f\u4e09","price":"60.560","rise":"0.00%","time":"04\/12","volumn":"2145.54\u4e07"},{"date":"2023\/04\/13 \u661f\u671f\u56db","price":"61.260","rise":"1.16%","time":"04\/13","volumn":"1746.39\u4e07"},{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"62.310","rise":"2.89%","time":"04\/14","volumn":"2688.50\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"64.360","rise":"6.27%","time":"04\/17","volumn":"4507.11\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"64.260","rise":"6.11%","time":"04\/18","volumn":"2718.62\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"63.060","rise":"4.13%","time":"04\/19","volumn":"1923.35\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"62.860","rise":"3.80%","time":"04\/20","volumn":"1814.58\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"62.310","rise":"2.89%","time":"04\/21","volumn":"2087.19\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"62.660","rise":"3.47%","time":"04\/24","volumn":"1426.12\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"63.260","rise":"4.46%","time":"04\/25","volumn":"2576.73\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"62.560","rise":"3.30%","time":"04\/26","volumn":"1484.46\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"62.810","rise":"3.72%","time":"04\/27","volumn":"1269.92\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"63.010","rise":"4.05%","time":"04\/28","volumn":"1372.12\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"62.610","rise":"3.39%","time":"05\/02","volumn":"530.10\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"62.210","rise":"2.72%","time":"05\/03","volumn":"529.11\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"63.810","rise":"5.37%","time":"05\/04","volumn":"2074.44\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"63.810","rise":"5.37%","time":"05\/05","volumn":"1809.84\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"65.010","rise":"7.35%","time":"05\/08","volumn":"2268.02\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"63.510","rise":"4.87%","time":"05\/09","volumn":"2367.70\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"63.010","rise":"4.05%","time":"05\/10","volumn":"2231.87\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"62.460","rise":"3.14%","time":"05\/11","volumn":"1697.00\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"61.360","rise":"1.32%","time":"05\/12","volumn":"2303.03\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"61.510","rise":"1.57%","time":"05\/15","volumn":"3096.24\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"61.060","rise":"0.83%","time":"05\/16","volumn":"1812.84\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"59.710","rise":"-1.40%","time":"05\/17","volumn":"3048.77\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"60.960","rise":"0.66%","time":"05\/18","volumn":"2693.39\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"61.760","rise":"1.98%","time":"05\/19","volumn":"1938.73\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"62.510","rise":"3.22%","time":"05\/22","volumn":"1707.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"61.310","rise":"1.24%","time":"05\/23","volumn":"1238.32\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"60.260","rise":"-0.50%","time":"05\/24","volumn":"1806.80\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"59.760","rise":"-1.32%","time":"05\/25","volumn":"2697.76\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"59.360","rise":"-1.98%","time":"05\/29","volumn":"2216.45\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"59.710","rise":"-1.40%","time":"05\/30","volumn":"1903.85\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"59.010","rise":"-2.56%","time":"05\/31","volumn":"2401.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"58.610","rise":"-3.22%","time":"06\/01","volumn":"1657.10\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"59.760","rise":"-1.32%","time":"06\/02","volumn":"2717.76\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"60.810","rise":"0.41%","time":"06\/05","volumn":"1754.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"61.110","rise":"0.91%","time":"06\/06","volumn":"1738.90\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"60.770","rise":"0.35%","time":"06\/07","volumn":"2344.73\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"61.070","rise":"0.84%","time":"06\/08","volumn":"1205.70\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"62.720","rise":"3.57%","time":"06\/09","volumn":"2294.97\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"61.970","rise":"2.33%","time":"06\/12","volumn":"1432.83\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"61.270","rise":"1.17%","time":"06\/13","volumn":"1576.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"60.970","rise":"0.68%","time":"06\/14","volumn":"2033.03\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.520","rise":"1.59%","time":"06\/15","volumn":"2038.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"61.170","rise":"1.01%","time":"06\/16","volumn":"1385.66\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"62.170","rise":"2.66%","time":"06\/19","volumn":"1361.08\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"61.870","rise":"2.16%","time":"06\/20","volumn":"1287.73\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"61.070","rise":"0.84%","time":"06\/21","volumn":"985.25\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"59.820","rise":"-1.22%","time":"06\/23","volumn":"1179.80\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"60.820","rise":"0.43%","time":"06\/26","volumn":"1892.81\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"61.220","rise":"1.09%","time":"06\/27","volumn":"1018.80\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"61.070","rise":"0.84%","time":"06\/28","volumn":"682.44\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"60.920","rise":"0.59%","time":"06\/29","volumn":"1237.36\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"61.620","rise":"1.75%","time":"06\/30","volumn":"1389.66\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"62.070","rise":"2.49%","time":"07\/03","volumn":"1347.73\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"62.470","rise":"3.15%","time":"07\/04","volumn":"1175.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"62.070","rise":"2.49%","time":"07\/05","volumn":"881.46\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"61.570","rise":"1.67%","time":"07\/06","volumn":"1111.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"60.670","rise":"0.18%","time":"07\/07","volumn":"2114.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"60.220","rise":"-0.56%","time":"07\/10","volumn":"1600.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"60.170","rise":"-0.64%","time":"07\/11","volumn":"1352.71\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"59.970","rise":"-0.97%","time":"07\/12","volumn":"913.33\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"60.820","rise":"0.43%","time":"07\/13","volumn":"1310.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"62.020","rise":"2.41%","time":"07\/14","volumn":"1781.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"61.170","rise":"1.01%","time":"07\/18","volumn":"1299.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"61.770","rise":"2.00%","time":"07\/19","volumn":"1637.40\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"61.870","rise":"2.16%","time":"07\/20","volumn":"1496.09\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"62.520","rise":"3.24%","time":"07\/21","volumn":"1110.18\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"62.070","rise":"2.49%","time":"07\/24","volumn":"1196.64\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"62.570","rise":"3.32%","time":"07\/25","volumn":"1717.38\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"62.570","rise":"3.32%","time":"07\/26","volumn":"690.76\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"62.770","rise":"3.65%","time":"07\/27","volumn":"1265.10\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"62.570","rise":"3.32%","time":"07\/28","volumn":"1723.20\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"61.670","rise":"1.83%","time":"07\/31","volumn":"3111.17\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"62.270","rise":"2.82%","time":"08\/01","volumn":"1230.16\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"61.620","rise":"1.75%","time":"08\/02","volumn":"735.40\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.220","rise":"1.09%","time":"08\/03","volumn":"1130.46\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"62.370","rise":"2.99%","time":"08\/04","volumn":"2072.15\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"62.670","rise":"3.48%","time":"08\/07","volumn":"1007.20\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"62.470","rise":"3.15%","time":"08\/08","volumn":"1078.79\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"62.070","rise":"2.49%","time":"08\/09","volumn":"954.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.420","rise":"3.07%","time":"08\/10","volumn":"1367.53\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"63.770","rise":"5.30%","time":"08\/11","volumn":"3751.33\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"63.870","rise":"5.47%","time":"08\/14","volumn":"1997.78\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.320","rise":"6.21%","time":"08\/15","volumn":"2468.63\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.120","rise":"4.23%","time":"08\/16","volumn":"1830.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"62.670","rise":"3.48%","time":"08\/17","volumn":"1309.54\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"61.770","rise":"2.00%","time":"08\/18","volumn":"1312.46\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.220","rise":"1.09%","time":"08\/21","volumn":"2102.11\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.370","rise":"2.99%","time":"08\/22","volumn":"2545.70\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"62.570","rise":"3.32%","time":"08\/23","volumn":"1398.14\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"63.020","rise":"4.06%","time":"08\/24","volumn":"1165.15\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"62.920","rise":"3.90%","time":"08\/25","volumn":"1127.57\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"63.220","rise":"4.39%","time":"08\/28","volumn":"1525.44\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"63.570","rise":"4.97%","time":"08\/29","volumn":"1346.41\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"63.670","rise":"5.14%","time":"08\/30","volumn":"1594.76\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.670","rise":"6.79%","time":"08\/31","volumn":"2690.97\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.450","rise":"8.07%","time":"09\/04","volumn":"2248.70\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.050","rise":"7.41%","time":"09\/05","volumn":"1167.80\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"64.900","rise":"7.17%","time":"09\/06","volumn":"716.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"65.000","rise":"7.33%","time":"09\/07","volumn":"999.85\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.050","rise":"7.41%","time":"09\/11","volumn":"1186.94\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"65.100","rise":"7.50%","time":"09\/12","volumn":"1222.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"65.200","rise":"7.66%","time":"09\/13","volumn":"784.69\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"66.050","rise":"9.07%","time":"09\/14","volumn":"1913.65\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"67.250","rise":"11.05%","time":"09\/15","volumn":"2358.87\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"66.650","rise":"10.06%","time":"09\/18","volumn":"1267.14\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"68.050","rise":"12.37%","time":"09\/19","volumn":"1805.76\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"67.700","rise":"11.79%","time":"09\/20","volumn":"1225.59\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"68.050","rise":"12.37%","time":"09\/21","volumn":"2715.30\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"68.200","rise":"12.62%","time":"09\/22","volumn":"1194.30\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"66.950","rise":"10.55%","time":"09\/25","volumn":"1723.19\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"65.700","rise":"8.49%","time":"09\/26","volumn":"2028.89\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"66.300","rise":"9.48%","time":"09\/27","volumn":"1489.28\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"65.450","rise":"8.07%","time":"09\/28","volumn":"1107.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"65.700","rise":"8.49%","time":"09\/29","volumn":"782.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"64.550","rise":"6.59%","time":"10\/03","volumn":"966.88\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"64.200","rise":"6.01%","time":"10\/04","volumn":"819.91\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"64.250","rise":"6.09%","time":"10\/05","volumn":"439.72\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"64.750","rise":"6.92%","time":"10\/06","volumn":"399.97\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"65.150","rise":"7.58%","time":"10\/09","volumn":"774.17\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"65.000","rise":"7.33%","time":"10\/10","volumn":"1195.29\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.750","rise":"6.92%","time":"10\/11","volumn":"1432.23\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"64.700","rise":"6.84%","time":"10\/12","volumn":"1606.85\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"64.600","rise":"6.67%","time":"10\/13","volumn":"1199.31\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"64.850","rise":"7.08%","time":"10\/16","volumn":"1369.39\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"65.200","rise":"7.66%","time":"10\/17","volumn":"1428.30\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"65.850","rise":"8.74%","time":"10\/18","volumn":"1426.06\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"65.100","rise":"7.50%","time":"10\/19","volumn":"1713.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"64.250","rise":"6.09%","time":"10\/20","volumn":"1601.78\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"63.350","rise":"4.61%","time":"10\/24","volumn":"2096.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"62.000","rise":"2.38%","time":"10\/25","volumn":"3798.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"62.800","rise":"3.70%","time":"10\/26","volumn":"2590.53\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"62.850","rise":"3.78%","time":"10\/27","volumn":"1754.68\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"61.950","rise":"2.30%","time":"10\/30","volumn":"2118.94\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"61.950","rise":"2.30%","time":"10\/31","volumn":"1286.51\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"62.050","rise":"2.46%","time":"11\/01","volumn":"888.77\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"62.550","rise":"3.29%","time":"11\/02","volumn":"743.01\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"62.450","rise":"3.12%","time":"11\/03","volumn":"1400.29\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"62.350","rise":"2.96%","time":"11\/06","volumn":"2126.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"62.050","rise":"2.46%","time":"11\/07","volumn":"1513.01\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"61.850","rise":"2.13%","time":"11\/08","volumn":"1094.89\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"62.350","rise":"2.96%","time":"11\/09","volumn":"1061.07\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"61.650","rise":"1.80%","time":"11\/10","volumn":"754.11\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"62.250","rise":"2.79%","time":"11\/13","volumn":"748.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"62.150","rise":"2.63%","time":"11\/14","volumn":"862.36\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"63.400","rise":"4.69%","time":"11\/15","volumn":"1480.73\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"63.300","rise":"4.52%","time":"11\/16","volumn":"1099.27\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"62.400","rise":"3.04%","time":"11\/17","volumn":"1156.17\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"62.800","rise":"3.70%","time":"11\/20","volumn":"1519.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"62.750","rise":"3.62%","time":"11\/21","volumn":"1178.04\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"62.800","rise":"3.70%","time":"11\/22","volumn":"1043.67\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"63.550","rise":"4.94%","time":"11\/23","volumn":"876.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"63.350","rise":"4.61%","time":"11\/24","volumn":"949.27\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"63.400","rise":"4.69%","time":"11\/27","volumn":"1110.09\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"62.500","rise":"3.20%","time":"11\/28","volumn":"1145.27\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"62.500","rise":"3.20%","time":"11\/29","volumn":"2044.08\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"63.300","rise":"4.52%","time":"11\/30","volumn":"1753.63\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"62.350","rise":"2.96%","time":"12\/01","volumn":"1976.66\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"62.850","rise":"3.78%","time":"12\/04","volumn":"1193.22\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"62.100","rise":"2.54%","time":"12\/05","volumn":"1501.38\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"62.900","rise":"3.86%","time":"12\/06","volumn":"1339.28\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"62.600","rise":"3.37%","time":"12\/07","volumn":"1283.28\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"62.350","rise":"2.96%","time":"12\/08","volumn":"610.54\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"62.250","rise":"2.79%","time":"12\/11","volumn":"927.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"62.200","rise":"2.71%","time":"12\/12","volumn":"1315.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"61.950","rise":"2.30%","time":"12\/13","volumn":"1009.01\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"62.300","rise":"2.87%","time":"12\/14","volumn":"1135.01\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"62.150","rise":"2.63%","time":"12\/15","volumn":"2004.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"61.650","rise":"1.80%","time":"12\/18","volumn":"1813.19\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"61.450","rise":"1.47%","time":"12\/19","volumn":"1514.53\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"61.550","rise":"1.63%","time":"12\/20","volumn":"1268.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"61.600","rise":"1.72%","time":"12\/21","volumn":"868.49\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"61.750","rise":"1.96%","time":"12\/22","volumn":"2038.95\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"63.450","rise":"4.77%","time":"12\/27","volumn":"2991.40\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"64.150","rise":"5.93%","time":"12\/28","volumn":"2114.55\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"64.800","rise":"7.00%","time":"12\/29","volumn":"2066.93\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"64.250","rise":"6.09%","time":"01\/02","volumn":"1445.35\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"64.000","rise":"5.68%","time":"01\/03","volumn":"1635.64\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"64.050","rise":"5.76%","time":"01\/04","volumn":"1394.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"65.800","rise":"8.65%","time":"01\/05","volumn":"2947.03\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"65.400","rise":"7.99%","time":"01\/08","volumn":"2021.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"65.600","rise":"8.32%","time":"01\/09","volumn":"1588.90\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"65.250","rise":"7.74%","time":"01\/10","volumn":"1181.49\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"65.050","rise":"7.41%","time":"01\/11","volumn":"1079.81\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"65.100","rise":"7.50%","time":"01\/12","volumn":"734.23\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"65.750","rise":"8.57%","time":"01\/15","volumn":"997.32\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"66.150","rise":"9.23%","time":"01\/16","volumn":"1776.85\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"64.900","rise":"7.17%","time":"01\/17","volumn":"1946.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.050","rise":"7.41%","time":"01\/18","volumn":"1709.81\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"64.950","rise":"7.25%","time":"01\/19","volumn":"1204.02\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"63.800","rise":"5.35%","time":"01\/22","volumn":"2034.38\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"63.850","rise":"5.43%","time":"01\/23","volumn":"1623.69\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.100","rise":"9.15%","time":"01\/24","volumn":"2161.34\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"67.650","rise":"11.71%","time":"01\/25","volumn":"3676.01\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.350","rise":"11.21%","time":"01\/26","volumn":"2377.47\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.700","rise":"11.79%","time":"01\/29","volumn":"2128.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.250","rise":"11.05%","time":"01\/30","volumn":"1428.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"66.450","rise":"9.73%","time":"01\/31","volumn":"1985.43\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"65.700","rise":"8.49%","time":"02\/01","volumn":"1100.43\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.500","rise":"9.81%","time":"02\/02","volumn":"1603.43\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.050","rise":"9.07%","time":"02\/05","volumn":"1596.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.750","rise":"10.22%","time":"02\/06","volumn":"1515.05\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.650","rise":"10.06%","time":"02\/07","volumn":"1520.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"67.050","rise":"10.72%","time":"02\/08","volumn":"1436.17\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"66.400","rise":"9.64%","time":"02\/09","volumn":"476.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"66.350","rise":"9.56%","time":"02\/14","volumn":"467.48\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"66.200","rise":"9.31%","time":"02\/15","volumn":"456.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"66.550","rise":"9.89%","time":"02\/16","volumn":"567.21\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"67.400","rise":"11.29%","time":"02\/19","volumn":"1688.77\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"67.700","rise":"11.79%","time":"02\/20","volumn":"2087.06\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"67.850","rise":"12.04%","time":"02\/21","volumn":"2408.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"69.000","rise":"13.94%","time":"02\/22","volumn":"2175.71\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"67.850","rise":"12.04%","time":"02\/23","volumn":"1958.62\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"66.800","rise":"10.30%","time":"02\/26","volumn":"1791.12\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"67.000","rise":"10.63%","time":"02\/27","volumn":"1692.15\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.750","rise":"10.22%","time":"02\/28","volumn":"1530.69\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"65.800","rise":"8.65%","time":"02\/29","volumn":"2216.76\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"65.500","rise":"8.16%","time":"03\/01","volumn":"2225.67\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"66.900","rise":"10.47%","time":"03\/04","volumn":"2801.71\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"66.850","rise":"10.39%","time":"03\/05","volumn":"2607.42\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.050","rise":"12.37%","time":"03\/06","volumn":"2085.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"67.450","rise":"11.38%","time":"03\/07","volumn":"1488.89\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"67.700","rise":"11.79%","time":"03\/08","volumn":"2003.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"67.500","rise":"11.46%","time":"03\/11","volumn":"1915.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.500","rise":"11.46%","time":"03\/12","volumn":"2329.98\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"66.950","rise":"10.55%","time":"03\/13","volumn":"2247.92\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"66.750","rise":"10.22%","time":"03\/14","volumn":"1563.55\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"66.200","rise":"9.31%","time":"03\/15","volumn":"2134.78\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"66.050","rise":"9.07%","time":"03\/18","volumn":"2030.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"66.050","rise":"9.07%","time":"03\/19","volumn":"1514.80\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"66.050","rise":"9.07%","time":"03\/20","volumn":"1942.17\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"66.850","rise":"10.39%","time":"03\/21","volumn":"1961.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"11.05%","time":"03\/22","volumn":"2922.13\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.750","rise":"10.22%","time":"03\/25","volumn":"1952.74\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"11.46%","time":"03\/26","volumn":"1681.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"10.80%","time":"03\/27","volumn":"1712.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"10.47%","time":"03\/28","volumn":"1402.65\u4e07"}],"points":"240"}}

没有更多结果了~