{"amount":"6.13\u4ebf","changeAmount":"0.650","close":"70.800","currentPrice":"71.450","currenttime":"2024-04-26 11:01:19","e":{"@attributes":{"datetime":"2024-04-26 11:01:19","e1":"71.450","e2":"0.650","e3":"(0.92%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["70.950","70.325","69.700","69.075","68.450"]},"cyrate":{"o":["3.43%","2.51%","1.60%","0.69%","-0.22%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.600","rise":"0","time":"09:35","volumn":"91.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.500","rise":"-0.15%","time":"09:40","volumn":"52.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.450","rise":"-0.22%","time":"09:45","volumn":"48.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.600","rise":"0.00%","time":"09:50","volumn":"44.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.600","rise":"0.00%","time":"09:55","volumn":"32.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.600","rise":"0.00%","time":"10:00","volumn":"16.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.800","rise":"0.29%","time":"10:05","volumn":"31.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.58%","time":"10:10","volumn":"48.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.850","rise":"0.36%","time":"10:15","volumn":"33.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.900","rise":"0.44%","time":"10:20","volumn":"28.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.900","rise":"0.44%","time":"10:25","volumn":"13.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.900","rise":"0.44%","time":"10:30","volumn":"23.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.800","rise":"0.29%","time":"10:35","volumn":"10.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.950","rise":"0.51%","time":"10:40","volumn":"31.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.950","rise":"0.51%","time":"10:45","volumn":"25.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.800","rise":"0.29%","time":"10:50","volumn":"38.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.900","rise":"0.44%","time":"10:55","volumn":"23.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.700","rise":"0.15%","time":"11:00","volumn":"36.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.800","rise":"0.29%","time":"11:05","volumn":"19.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.800","rise":"0.29%","time":"11:10","volumn":"6.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.900","rise":"0.44%","time":"11:15","volumn":"8.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.750","rise":"0.22%","time":"11:20","volumn":"22.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.750","rise":"0.22%","time":"11:25","volumn":"8.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.900","rise":"0.44%","time":"11:30","volumn":"7.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.950","rise":"0.51%","time":"11:35","volumn":"20.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.950","rise":"0.51%","time":"11:40","volumn":"3.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.950","rise":"0.51%","time":"11:45","volumn":"5.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.950","rise":"0.51%","time":"11:50","volumn":"3.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.900","rise":"0.44%","time":"11:55","volumn":"6.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.950","rise":"0.51%","time":"12:00","volumn":"3.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.950","rise":"0.51%","time":"13:05","volumn":"8.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.050","rise":"0.66%","time":"13:10","volumn":"34.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.050","rise":"0.66%","time":"13:15","volumn":"9.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.58%","time":"13:20","volumn":"11.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.100","rise":"0.73%","time":"13:25","volumn":"20.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.100","rise":"0.73%","time":"13:30","volumn":"10.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.58%","time":"13:35","volumn":"10.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.900","rise":"0.44%","time":"13:40","volumn":"26.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.58%","time":"13:45","volumn":"8.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.58%","time":"13:50","volumn":"15.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.58%","time":"13:55","volumn":"9.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.58%","time":"14:00","volumn":"9.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.950","rise":"0.51%","time":"14:05","volumn":"19.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.58%","time":"14:10","volumn":"11.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"14:15","volumn":"44.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.300","rise":"1.02%","time":"14:20","volumn":"21.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.350","rise":"1.09%","time":"14:25","volumn":"36.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.300","rise":"1.02%","time":"14:30","volumn":"21.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.300","rise":"1.02%","time":"14:35","volumn":"9.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"14:40","volumn":"36.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"14:45","volumn":"5.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.250","rise":"0.95%","time":"14:50","volumn":"7.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"14:55","volumn":"15.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.250","rise":"0.95%","time":"15:00","volumn":"11.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"15:05","volumn":"2.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"15:10","volumn":"7.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.150","rise":"0.80%","time":"15:15","volumn":"8.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"15:20","volumn":"4.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"15:25","volumn":"3.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"15:30","volumn":"5.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.200","rise":"0.87%","time":"15:35","volumn":"6.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.100","rise":"0.73%","time":"15:40","volumn":"15.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.150","rise":"0.80%","time":"15:45","volumn":"41.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.100","rise":"0.73%","time":"15:50","volumn":"12.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.100","rise":"0.73%","time":"15:55","volumn":"3.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"0.58%","time":"16:00","volumn":"84.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.250","rise":"0.95%","time":"09:35","volumn":"164.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.350","rise":"1.09%","time":"09:40","volumn":"34.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.550","rise":"1.38%","time":"09:45","volumn":"59.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"09:50","volumn":"146.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"09:55","volumn":"86.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"10:00","volumn":"43.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"10:05","volumn":"67.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"10:10","volumn":"50.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"10:15","volumn":"86.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.900","rise":"1.90%","time":"10:20","volumn":"83.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.850","rise":"1.82%","time":"10:25","volumn":"39.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.850","rise":"1.82%","time":"10:30","volumn":"21.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"10:35","volumn":"38.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.850","rise":"1.82%","time":"10:40","volumn":"28.53\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"10:45","volumn":"21.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"10:50","volumn":"41.82\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"10:55","volumn":"19.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"11:00","volumn":"16.73\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"11:05","volumn":"14.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"11:10","volumn":"26.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"11:15","volumn":"38.12\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"11:20","volumn":"25.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"11:25","volumn":"17.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"11:30","volumn":"26.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"11:35","volumn":"14.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"11:40","volumn":"18.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"11:45","volumn":"13.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"11:50","volumn":"15.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"11:55","volumn":"12.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"12:00","volumn":"11.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"13:05","volumn":"18.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"13:10","volumn":"23.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"13:15","volumn":"14.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"13:20","volumn":"17.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"13:25","volumn":"16.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"13:30","volumn":"18.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"13:35","volumn":"28.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"13:40","volumn":"33.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"13:45","volumn":"31.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"13:50","volumn":"29.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"13:55","volumn":"29.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"14:00","volumn":"18.43\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"14:05","volumn":"34.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"14:10","volumn":"36.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"14:15","volumn":"32.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"14:20","volumn":"22.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"14:25","volumn":"33.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.550","rise":"1.38%","time":"14:30","volumn":"73.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.550","rise":"1.38%","time":"14:35","volumn":"34.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"14:40","volumn":"27.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.600","rise":"1.46%","time":"14:45","volumn":"19.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"14:50","volumn":"22.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"14:55","volumn":"73.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"15:00","volumn":"25.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"15:05","volumn":"23.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"15:10","volumn":"36.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.600","rise":"1.46%","time":"15:15","volumn":"44.31\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"15:20","volumn":"28.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.700","rise":"1.60%","time":"15:25","volumn":"17.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.800","rise":"1.75%","time":"15:30","volumn":"22.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"15:35","volumn":"26.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.600","rise":"1.46%","time":"15:40","volumn":"35.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"15:45","volumn":"34.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.650","rise":"1.53%","time":"15:50","volumn":"19.31\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.600","rise":"1.46%","time":"15:55","volumn":"20.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"1.68%","time":"16:00","volumn":"83.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.850","rise":"1.82%","time":"09:35","volumn":"108.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.750","rise":"1.68%","time":"09:40","volumn":"76.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.31%","time":"09:45","volumn":"93.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.050","rise":"0.66%","time":"09:50","volumn":"145.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.000","rise":"0.58%","time":"09:55","volumn":"95.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.050","rise":"0.66%","time":"10:00","volumn":"87.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.150","rise":"0.80%","time":"10:05","volumn":"71.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"1.02%","time":"10:10","volumn":"81.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"1.02%","time":"10:15","volumn":"39.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.250","rise":"0.95%","time":"10:20","volumn":"22.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"1.02%","time":"10:25","volumn":"30.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"0.87%","time":"10:30","volumn":"24.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"1.02%","time":"10:35","volumn":"54.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"10:40","volumn":"60.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"1.24%","time":"10:45","volumn":"25.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.38%","time":"10:50","volumn":"21.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.700","rise":"1.60%","time":"10:55","volumn":"48.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.38%","time":"11:00","volumn":"17.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.31%","time":"11:05","volumn":"34.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"1.24%","time":"11:10","volumn":"50.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"1.24%","time":"11:15","volumn":"23.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.38%","time":"11:20","volumn":"36.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.31%","time":"11:25","volumn":"31.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.600","rise":"1.46%","time":"11:30","volumn":"38.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.38%","time":"11:35","volumn":"34.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.600","rise":"1.46%","time":"11:40","volumn":"7.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.31%","time":"11:45","volumn":"21.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.38%","time":"11:50","volumn":"4.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.38%","time":"11:55","volumn":"9.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.600","rise":"1.46%","time":"12:00","volumn":"8.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.38%","time":"13:05","volumn":"17.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"13:10","volumn":"17.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"1.09%","time":"13:15","volumn":"16.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"1.09%","time":"13:20","volumn":"36.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"1.24%","time":"13:25","volumn":"19.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"13:30","volumn":"18.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.31%","time":"13:35","volumn":"37.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"13:40","volumn":"16.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"1.24%","time":"13:45","volumn":"12.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"13:50","volumn":"24.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"1.24%","time":"13:55","volumn":"9.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"14:00","volumn":"16.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"14:05","volumn":"19.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"14:10","volumn":"7.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"1.09%","time":"14:15","volumn":"13.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"1.24%","time":"14:20","volumn":"14.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.450","rise":"1.24%","time":"14:25","volumn":"40.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"1.09%","time":"14:30","volumn":"19.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.31%","time":"14:35","volumn":"18.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"1.09%","time":"14:40","volumn":"32.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.250","rise":"0.95%","time":"14:45","volumn":"19.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"0.87%","time":"14:50","volumn":"16.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"0.87%","time":"14:55","volumn":"15.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"0.87%","time":"15:00","volumn":"30.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.100","rise":"0.73%","time":"15:05","volumn":"15.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.150","rise":"0.80%","time":"15:10","volumn":"21.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"0.87%","time":"15:15","volumn":"21.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.200","rise":"0.87%","time":"15:20","volumn":"32.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.300","rise":"1.02%","time":"15:25","volumn":"17.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"15:30","volumn":"63.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"15:35","volumn":"19.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"15:40","volumn":"43.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.500","rise":"1.31%","time":"15:45","volumn":"28.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.350","rise":"1.09%","time":"15:50","volumn":"23.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.400","rise":"1.17%","time":"15:55","volumn":"20.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"1.38%","time":"16:00","volumn":"107.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.500","rise":"1.31%","time":"09:35","volumn":"33.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.550","rise":"1.38%","time":"09:40","volumn":"28.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.550","rise":"1.38%","time":"09:45","volumn":"17.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.600","rise":"1.46%","time":"09:50","volumn":"21.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.750","rise":"1.68%","time":"09:55","volumn":"42.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.800","rise":"1.75%","time":"10:00","volumn":"47.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.800","rise":"1.75%","time":"10:05","volumn":"19.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.900","rise":"1.90%","time":"10:10","volumn":"39.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.100","rise":"2.19%","time":"10:15","volumn":"261.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.000","rise":"2.04%","time":"10:20","volumn":"86.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.050","rise":"2.11%","time":"10:25","volumn":"29.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.100","rise":"2.19%","time":"10:30","volumn":"39.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.150","rise":"2.26%","time":"10:35","volumn":"188.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.250","rise":"2.41%","time":"10:40","volumn":"85.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"10:45","volumn":"146.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"10:50","volumn":"35.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"2.55%","time":"10:55","volumn":"30.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"2.55%","time":"11:00","volumn":"21.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"2.48%","time":"11:05","volumn":"32.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.150","rise":"2.26%","time":"11:10","volumn":"38.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.250","rise":"2.41%","time":"11:15","volumn":"38.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"2.55%","time":"11:20","volumn":"38.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"11:25","volumn":"43.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"11:30","volumn":"47.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"11:35","volumn":"31.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"11:40","volumn":"17.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"2.48%","time":"11:45","volumn":"17.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"11:50","volumn":"12.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"11:55","volumn":"26.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"12:00","volumn":"10.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"13:05","volumn":"109.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"13:10","volumn":"12.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"2.77%","time":"13:15","volumn":"40.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"2.77%","time":"13:20","volumn":"19.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"13:25","volumn":"41.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"2.77%","time":"13:30","volumn":"22.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"13:35","volumn":"18.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"13:40","volumn":"41.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"13:45","volumn":"18.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"13:50","volumn":"21.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"13:55","volumn":"19.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"2.77%","time":"14:00","volumn":"42.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"14:05","volumn":"30.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"14:10","volumn":"33.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"14:15","volumn":"40.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"14:20","volumn":"48.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"14:25","volumn":"33.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"14:30","volumn":"31.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"14:35","volumn":"25.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"14:40","volumn":"21.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"14:45","volumn":"19.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"14:50","volumn":"15.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.500","rise":"2.77%","time":"14:55","volumn":"15.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"15:00","volumn":"25.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"15:05","volumn":"23.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"15:10","volumn":"19.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.400","rise":"2.62%","time":"15:15","volumn":"16.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"2.55%","time":"15:20","volumn":"27.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"2.55%","time":"15:25","volumn":"10.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"2.48%","time":"15:30","volumn":"16.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"2.55%","time":"15:35","volumn":"14.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"2.48%","time":"15:40","volumn":"14.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"2.55%","time":"15:45","volumn":"46.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.300","rise":"2.48%","time":"15:50","volumn":"16.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.350","rise":"2.55%","time":"15:55","volumn":"30.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"2.70%","time":"16:00","volumn":"125.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"2.77%","time":"09:35","volumn":"101.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"2.77%","time":"09:40","volumn":"46.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"2.84%","time":"09:45","volumn":"45.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"2.84%","time":"09:50","volumn":"25.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"3.06%","time":"09:55","volumn":"47.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"3.06%","time":"10:00","volumn":"34.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"10:05","volumn":"19.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"10:10","volumn":"36.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"2.77%","time":"10:15","volumn":"21.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"2.77%","time":"10:20","volumn":"33.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"10:25","volumn":"26.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"10:30","volumn":"23.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"3.06%","time":"10:35","volumn":"42.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"3.06%","time":"10:40","volumn":"16.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"3.13%","time":"10:45","volumn":"30.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"3.21%","time":"10:50","volumn":"58.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"3.28%","time":"10:55","volumn":"41.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.950","rise":"3.43%","time":"11:00","volumn":"54.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"3.28%","time":"11:05","volumn":"42.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"3.06%","time":"11:10","volumn":"36.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"3.06%","time":"11:15","volumn":"22.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"11:20","volumn":"46.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"2.92%","time":"11:25","volumn":"15.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"2.92%","time":"11:30","volumn":"30.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"2.84%","time":"11:35","volumn":"27.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"2.77%","time":"11:40","volumn":"14.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"2.77%","time":"11:45","volumn":"38.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"2.77%","time":"11:50","volumn":"16.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.500","rise":"2.77%","time":"11:55","volumn":"9.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.450","rise":"2.70%","time":"12:00","volumn":"13.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"2.84%","time":"13:05","volumn":"28.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"2.92%","time":"13:10","volumn":"34.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"2.92%","time":"13:15","volumn":"21.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"2.84%","time":"13:20","volumn":"12.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"2.92%","time":"13:25","volumn":"11.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"13:30","volumn":"18.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"13:35","volumn":"16.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"13:40","volumn":"12.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"13:45","volumn":"27.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"13:50","volumn":"15.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"2.84%","time":"13:55","volumn":"14.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"2.92%","time":"14:00","volumn":"11.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.550","rise":"2.84%","time":"14:05","volumn":"14.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"2.92%","time":"14:10","volumn":"14.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"2.92%","time":"14:15","volumn":"22.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"14:20","volumn":"22.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"3.06%","time":"14:25","volumn":"12.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"3.06%","time":"14:30","volumn":"12.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"3.13%","time":"14:35","volumn":"36.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"3.13%","time":"14:40","volumn":"13.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"3.13%","time":"14:45","volumn":"30.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"3.21%","time":"14:50","volumn":"14.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.750","rise":"3.13%","time":"14:55","volumn":"15.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"3.28%","time":"15:00","volumn":"38.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"3.28%","time":"15:05","volumn":"22.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.850","rise":"3.28%","time":"15:10","volumn":"22.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.900","rise":"3.35%","time":"15:15","volumn":"16.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.700","rise":"3.06%","time":"15:20","volumn":"46.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"15:25","volumn":"30.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"15:30","volumn":"15.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"15:35","volumn":"15.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"15:40","volumn":"19.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"15:45","volumn":"19.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.600","rise":"2.92%","time":"15:50","volumn":"22.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.650","rise":"2.99%","time":"15:55","volumn":"26.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"3.21%","time":"16:00","volumn":"118.65\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17601.96","ratio":"1.84%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3651.56","ratio":"1.28%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6251.66","ratio":"2.15%"}],"marketCapitalization":"15289.93\u4ebf","maxPrice":"71.500","minPrice":"70.700","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/25"]},"cy":{"o":["70.800","69.825","68.850","67.875","66.900"]},"cyrate":{"o":["4.89%","3.44%","2.00%","0.56%","-0.89%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"0","time":"03\/26","volumn":"1681.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"-0.59%","time":"03\/27","volumn":"1712.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"-0.89%","time":"03\/28","volumn":"1402.65\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"67.750","rise":"0.37%","time":"04\/02","volumn":"2033.92\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"67.550","rise":"0.07%","time":"04\/03","volumn":"1389.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"67.150","rise":"-0.52%","time":"04\/05","volumn":"700.91\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"67.900","rise":"0.59%","time":"04\/08","volumn":"1800.25\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"68.050","rise":"0.81%","time":"04\/09","volumn":"1182.92\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"68.950","rise":"2.15%","time":"04\/10","volumn":"1725.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"68.700","rise":"1.78%","time":"04\/11","volumn":"1594.08\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"67.900","rise":"0.59%","time":"04\/12","volumn":"1775.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.450","rise":"1.41%","time":"04\/15","volumn":"1827.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.850","rise":"0.52%","time":"04\/16","volumn":"1703.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.850","rise":"2.00%","time":"04\/17","volumn":"2292.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.750","rise":"1.85%","time":"04\/18","volumn":"1782.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"2.22%","time":"04\/19","volumn":"1359.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"3.33%","time":"04\/22","volumn":"2392.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"3.04%","time":"04\/23","volumn":"2310.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"4.37%","time":"04\/24","volumn":"2639.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"4.89%","time":"04\/25","volumn":"1868.15\u4e07"}],"points":"20"},"open":"71.000","priceChangeRatio":"0.92%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4e2d\u56fd\u79fb\u52a8","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["71.500","71.325","71.150","70.975","70.800"]},"cyrate":{"o":["0.99%","0.74%","0.49%","0.25%","0.00%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:30","volumn":"9.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.900","rise":"0.14%","time":"09:31","volumn":"23.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:32","volumn":"47.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:33","volumn":"53.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.900","rise":"0.14%","time":"09:34","volumn":"58.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.950","rise":"0.21%","time":"09:35","volumn":"63.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.950","rise":"0.21%","time":"09:36","volumn":"71.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.950","rise":"0.21%","time":"09:37","volumn":"83.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:38","volumn":"103.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:39","volumn":"122.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.900","rise":"0.14%","time":"09:40","volumn":"143.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.800","rise":"0.00%","time":"09:41","volumn":"147.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.850","rise":"0.07%","time":"09:42","volumn":"162.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:43","volumn":"169.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.950","rise":"0.21%","time":"09:44","volumn":"183.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:45","volumn":"202.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:46","volumn":"204.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.150","rise":"0.49%","time":"09:47","volumn":"231.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"09:48","volumn":"240.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.150","rise":"0.49%","time":"09:49","volumn":"254.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:50","volumn":"269.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:51","volumn":"274.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:52","volumn":"278.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:53","volumn":"282.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:54","volumn":"303.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.000","rise":"0.28%","time":"09:55","volumn":"308.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.950","rise":"0.21%","time":"09:56","volumn":"341.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.100","rise":"0.42%","time":"09:57","volumn":"345.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.100","rise":"0.42%","time":"09:58","volumn":"347.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.150","rise":"0.49%","time":"09:59","volumn":"354.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"0.56%","time":"10:00","volumn":"362.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:01","volumn":"382.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:02","volumn":"384.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:03","volumn":"401.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.150","rise":"0.49%","time":"10:04","volumn":"407.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:05","volumn":"422.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"0.78%","time":"10:06","volumn":"433.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:07","volumn":"444.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:08","volumn":"458.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:09","volumn":"469.87\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:10","volumn":"472.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:11","volumn":"474.67\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:12","volumn":"479.87\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.200","rise":"0.56%","time":"10:13","volumn":"484.77\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"0.78%","time":"10:14","volumn":"495.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"0.78%","time":"10:15","volumn":"496.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"0.78%","time":"10:16","volumn":"500.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:17","volumn":"502.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:18","volumn":"507.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"0.92%","time":"10:19","volumn":"531.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"0.78%","time":"10:20","volumn":"542.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:21","volumn":"545.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:22","volumn":"560.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:23","volumn":"575.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:24","volumn":"578.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:25","volumn":"595.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"0.78%","time":"10:26","volumn":"618.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:27","volumn":"631.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:28","volumn":"636.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:29","volumn":"645.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:30","volumn":"649.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.300","rise":"0.71%","time":"10:31","volumn":"652.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:32","volumn":"656.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:33","volumn":"657.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.250","rise":"0.64%","time":"10:34","volumn":"670.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"0.78%","time":"10:35","volumn":"673.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:36","volumn":"695.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:37","volumn":"708.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:38","volumn":"710.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:39","volumn":"716.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"0.92%","time":"10:40","volumn":"742.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:41","volumn":"749.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"0.92%","time":"10:42","volumn":"751.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"0.92%","time":"10:43","volumn":"754.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:44","volumn":"763.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:45","volumn":"765.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:46","volumn":"767.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:47","volumn":"770.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:48","volumn":"771.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:49","volumn":"777.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.500","rise":"0.99%","time":"10:50","volumn":"784.36\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:51","volumn":"787.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"0.92%","time":"10:52","volumn":"790.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"0.92%","time":"10:53","volumn":"792.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:54","volumn":"818.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:55","volumn":"823.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:56","volumn":"825.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"10:57","volumn":"830.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"0.78%","time":"10:58","volumn":"835.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.350","rise":"0.78%","time":"10:59","volumn":"840.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"0.92%","time":"11:00","volumn":"846.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.400","rise":"0.85%","time":"11:01","volumn":"859.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.450","rise":"0.92%","time":"11:02","volumn":"861.26\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":"861.26\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/25"]},"cy":{"o":["70.800","67.752","64.705","61.657","58.610"]},"cyrate":{"o":["10.95%","6.18%","1.40%","-3.37%","-8.15%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"63.810","rise":"0","time":"05\/05","volumn":"1809.84\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"65.010","rise":"1.88%","time":"05\/08","volumn":"2268.02\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"63.510","rise":"-0.47%","time":"05\/09","volumn":"2367.70\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"63.010","rise":"-1.25%","time":"05\/10","volumn":"2231.87\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"62.460","rise":"-2.12%","time":"05\/11","volumn":"1697.00\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"61.360","rise":"-3.84%","time":"05\/12","volumn":"2303.03\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"61.510","rise":"-3.60%","time":"05\/15","volumn":"3096.24\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"61.060","rise":"-4.31%","time":"05\/16","volumn":"1812.84\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"59.710","rise":"-6.43%","time":"05\/17","volumn":"3048.77\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"60.960","rise":"-4.47%","time":"05\/18","volumn":"2693.39\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"61.760","rise":"-3.21%","time":"05\/19","volumn":"1938.73\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"62.510","rise":"-2.04%","time":"05\/22","volumn":"1707.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"61.310","rise":"-3.92%","time":"05\/23","volumn":"1238.32\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"60.260","rise":"-5.56%","time":"05\/24","volumn":"1806.80\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"59.760","rise":"-6.35%","time":"05\/25","volumn":"2697.76\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"59.360","rise":"-6.97%","time":"05\/29","volumn":"2216.45\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"59.710","rise":"-6.43%","time":"05\/30","volumn":"1903.85\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"59.010","rise":"-7.52%","time":"05\/31","volumn":"2401.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"58.610","rise":"-8.15%","time":"06\/01","volumn":"1657.10\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"59.760","rise":"-6.35%","time":"06\/02","volumn":"2717.76\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"60.810","rise":"-4.70%","time":"06\/05","volumn":"1754.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"61.110","rise":"-4.23%","time":"06\/06","volumn":"1738.90\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"60.770","rise":"-4.76%","time":"06\/07","volumn":"2344.73\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"61.070","rise":"-4.29%","time":"06\/08","volumn":"1205.70\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"62.720","rise":"-1.71%","time":"06\/09","volumn":"2294.97\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"61.970","rise":"-2.88%","time":"06\/12","volumn":"1432.83\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"61.270","rise":"-3.98%","time":"06\/13","volumn":"1576.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"60.970","rise":"-4.45%","time":"06\/14","volumn":"2033.03\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.520","rise":"-3.59%","time":"06\/15","volumn":"2038.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"61.170","rise":"-4.14%","time":"06\/16","volumn":"1385.66\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"62.170","rise":"-2.57%","time":"06\/19","volumn":"1361.08\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"61.870","rise":"-3.04%","time":"06\/20","volumn":"1287.73\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"61.070","rise":"-4.29%","time":"06\/21","volumn":"985.25\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"59.820","rise":"-6.25%","time":"06\/23","volumn":"1179.80\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"60.820","rise":"-4.69%","time":"06\/26","volumn":"1892.81\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"61.220","rise":"-4.06%","time":"06\/27","volumn":"1018.80\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"61.070","rise":"-4.29%","time":"06\/28","volumn":"682.44\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"60.920","rise":"-4.53%","time":"06\/29","volumn":"1237.36\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"61.620","rise":"-3.43%","time":"06\/30","volumn":"1389.66\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"62.070","rise":"-2.73%","time":"07\/03","volumn":"1347.73\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"62.470","rise":"-2.10%","time":"07\/04","volumn":"1175.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"62.070","rise":"-2.73%","time":"07\/05","volumn":"881.46\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"61.570","rise":"-3.51%","time":"07\/06","volumn":"1111.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"60.670","rise":"-4.92%","time":"07\/07","volumn":"2114.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"60.220","rise":"-5.63%","time":"07\/10","volumn":"1600.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"60.170","rise":"-5.70%","time":"07\/11","volumn":"1352.71\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"59.970","rise":"-6.02%","time":"07\/12","volumn":"913.33\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"60.820","rise":"-4.69%","time":"07\/13","volumn":"1310.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"62.020","rise":"-2.81%","time":"07\/14","volumn":"1781.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"61.170","rise":"-4.14%","time":"07\/18","volumn":"1299.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"61.770","rise":"-3.20%","time":"07\/19","volumn":"1637.40\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"61.870","rise":"-3.04%","time":"07\/20","volumn":"1496.09\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"62.520","rise":"-2.02%","time":"07\/21","volumn":"1110.18\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"62.070","rise":"-2.73%","time":"07\/24","volumn":"1196.64\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"62.570","rise":"-1.94%","time":"07\/25","volumn":"1717.38\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"62.570","rise":"-1.94%","time":"07\/26","volumn":"690.76\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"62.770","rise":"-1.63%","time":"07\/27","volumn":"1265.10\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"62.570","rise":"-1.94%","time":"07\/28","volumn":"1723.20\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"61.670","rise":"-3.35%","time":"07\/31","volumn":"3111.17\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"62.270","rise":"-2.41%","time":"08\/01","volumn":"1230.16\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"61.620","rise":"-3.43%","time":"08\/02","volumn":"735.40\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.220","rise":"-4.06%","time":"08\/03","volumn":"1130.46\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"62.370","rise":"-2.26%","time":"08\/04","volumn":"2072.15\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"62.670","rise":"-1.79%","time":"08\/07","volumn":"1007.20\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"62.470","rise":"-2.10%","time":"08\/08","volumn":"1078.79\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"62.070","rise":"-2.73%","time":"08\/09","volumn":"954.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.420","rise":"-2.18%","time":"08\/10","volumn":"1367.53\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"63.770","rise":"-0.06%","time":"08\/11","volumn":"3751.33\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"63.870","rise":"0.09%","time":"08\/14","volumn":"1997.78\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.320","rise":"0.80%","time":"08\/15","volumn":"2468.63\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.120","rise":"-1.08%","time":"08\/16","volumn":"1830.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"62.670","rise":"-1.79%","time":"08\/17","volumn":"1309.54\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"61.770","rise":"-3.20%","time":"08\/18","volumn":"1312.46\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.220","rise":"-4.06%","time":"08\/21","volumn":"2102.11\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.370","rise":"-2.26%","time":"08\/22","volumn":"2545.70\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"62.570","rise":"-1.94%","time":"08\/23","volumn":"1398.14\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"63.020","rise":"-1.24%","time":"08\/24","volumn":"1165.15\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"62.920","rise":"-1.39%","time":"08\/25","volumn":"1127.57\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"63.220","rise":"-0.92%","time":"08\/28","volumn":"1525.44\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"63.570","rise":"-0.38%","time":"08\/29","volumn":"1346.41\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"63.670","rise":"-0.22%","time":"08\/30","volumn":"1594.76\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.670","rise":"1.35%","time":"08\/31","volumn":"2690.97\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.450","rise":"2.57%","time":"09\/04","volumn":"2248.70\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.050","rise":"1.94%","time":"09\/05","volumn":"1167.80\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"64.900","rise":"1.71%","time":"09\/06","volumn":"716.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"65.000","rise":"1.86%","time":"09\/07","volumn":"999.85\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.050","rise":"1.94%","time":"09\/11","volumn":"1186.94\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"65.100","rise":"2.02%","time":"09\/12","volumn":"1222.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"65.200","rise":"2.18%","time":"09\/13","volumn":"784.69\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"66.050","rise":"3.51%","time":"09\/14","volumn":"1913.65\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"67.250","rise":"5.39%","time":"09\/15","volumn":"2358.87\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"66.650","rise":"4.45%","time":"09\/18","volumn":"1267.14\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"68.050","rise":"6.64%","time":"09\/19","volumn":"1805.76\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"67.700","rise":"6.10%","time":"09\/20","volumn":"1225.59\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"68.050","rise":"6.64%","time":"09\/21","volumn":"2715.30\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"68.200","rise":"6.88%","time":"09\/22","volumn":"1194.30\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"66.950","rise":"4.92%","time":"09\/25","volumn":"1723.19\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"65.700","rise":"2.96%","time":"09\/26","volumn":"2028.89\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"66.300","rise":"3.90%","time":"09\/27","volumn":"1489.28\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"65.450","rise":"2.57%","time":"09\/28","volumn":"1107.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"65.700","rise":"2.96%","time":"09\/29","volumn":"782.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"64.550","rise":"1.16%","time":"10\/03","volumn":"966.88\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"64.200","rise":"0.61%","time":"10\/04","volumn":"819.91\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"64.250","rise":"0.69%","time":"10\/05","volumn":"439.72\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"64.750","rise":"1.47%","time":"10\/06","volumn":"399.97\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"65.150","rise":"2.10%","time":"10\/09","volumn":"774.17\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"65.000","rise":"1.86%","time":"10\/10","volumn":"1195.29\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.750","rise":"1.47%","time":"10\/11","volumn":"1432.23\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"64.700","rise":"1.39%","time":"10\/12","volumn":"1606.85\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"64.600","rise":"1.24%","time":"10\/13","volumn":"1199.31\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"64.850","rise":"1.63%","time":"10\/16","volumn":"1369.39\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"65.200","rise":"2.18%","time":"10\/17","volumn":"1428.30\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"65.850","rise":"3.20%","time":"10\/18","volumn":"1426.06\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"65.100","rise":"2.02%","time":"10\/19","volumn":"1713.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"64.250","rise":"0.69%","time":"10\/20","volumn":"1601.78\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"63.350","rise":"-0.72%","time":"10\/24","volumn":"2096.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"62.000","rise":"-2.84%","time":"10\/25","volumn":"3798.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"62.800","rise":"-1.58%","time":"10\/26","volumn":"2590.53\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"62.850","rise":"-1.50%","time":"10\/27","volumn":"1754.68\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"61.950","rise":"-2.91%","time":"10\/30","volumn":"2118.94\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"61.950","rise":"-2.91%","time":"10\/31","volumn":"1286.51\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"62.050","rise":"-2.76%","time":"11\/01","volumn":"888.77\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"62.550","rise":"-1.97%","time":"11\/02","volumn":"743.01\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"62.450","rise":"-2.13%","time":"11\/03","volumn":"1400.29\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"62.350","rise":"-2.29%","time":"11\/06","volumn":"2126.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"62.050","rise":"-2.76%","time":"11\/07","volumn":"1513.01\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"61.850","rise":"-3.07%","time":"11\/08","volumn":"1094.89\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"62.350","rise":"-2.29%","time":"11\/09","volumn":"1061.07\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"61.650","rise":"-3.39%","time":"11\/10","volumn":"754.11\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"62.250","rise":"-2.44%","time":"11\/13","volumn":"748.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"62.150","rise":"-2.60%","time":"11\/14","volumn":"862.36\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"63.400","rise":"-0.64%","time":"11\/15","volumn":"1480.73\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"63.300","rise":"-0.80%","time":"11\/16","volumn":"1099.27\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"62.400","rise":"-2.21%","time":"11\/17","volumn":"1156.17\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"62.800","rise":"-1.58%","time":"11\/20","volumn":"1519.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"62.750","rise":"-1.66%","time":"11\/21","volumn":"1178.04\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"62.800","rise":"-1.58%","time":"11\/22","volumn":"1043.67\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"63.550","rise":"-0.41%","time":"11\/23","volumn":"876.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"63.350","rise":"-0.72%","time":"11\/24","volumn":"949.27\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"63.400","rise":"-0.64%","time":"11\/27","volumn":"1110.09\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"62.500","rise":"-2.05%","time":"11\/28","volumn":"1145.27\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"62.500","rise":"-2.05%","time":"11\/29","volumn":"2044.08\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"63.300","rise":"-0.80%","time":"11\/30","volumn":"1753.63\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"62.350","rise":"-2.29%","time":"12\/01","volumn":"1976.66\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"62.850","rise":"-1.50%","time":"12\/04","volumn":"1193.22\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"62.100","rise":"-2.68%","time":"12\/05","volumn":"1501.38\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"62.900","rise":"-1.43%","time":"12\/06","volumn":"1339.28\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"62.600","rise":"-1.90%","time":"12\/07","volumn":"1283.28\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"62.350","rise":"-2.29%","time":"12\/08","volumn":"610.54\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"62.250","rise":"-2.44%","time":"12\/11","volumn":"927.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"62.200","rise":"-2.52%","time":"12\/12","volumn":"1315.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"61.950","rise":"-2.91%","time":"12\/13","volumn":"1009.01\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"62.300","rise":"-2.37%","time":"12\/14","volumn":"1135.01\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"62.150","rise":"-2.60%","time":"12\/15","volumn":"2004.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"61.650","rise":"-3.39%","time":"12\/18","volumn":"1813.19\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"61.450","rise":"-3.70%","time":"12\/19","volumn":"1514.53\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"61.550","rise":"-3.54%","time":"12\/20","volumn":"1268.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"61.600","rise":"-3.46%","time":"12\/21","volumn":"868.49\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"61.750","rise":"-3.23%","time":"12\/22","volumn":"2038.95\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"63.450","rise":"-0.56%","time":"12\/27","volumn":"2991.40\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"64.150","rise":"0.53%","time":"12\/28","volumn":"2114.55\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"64.800","rise":"1.55%","time":"12\/29","volumn":"2066.93\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"64.250","rise":"0.69%","time":"01\/02","volumn":"1445.35\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"64.000","rise":"0.30%","time":"01\/03","volumn":"1635.64\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"64.050","rise":"0.38%","time":"01\/04","volumn":"1394.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"65.800","rise":"3.12%","time":"01\/05","volumn":"2947.03\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"65.400","rise":"2.49%","time":"01\/08","volumn":"2021.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"65.600","rise":"2.81%","time":"01\/09","volumn":"1588.90\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"65.250","rise":"2.26%","time":"01\/10","volumn":"1181.49\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"65.050","rise":"1.94%","time":"01\/11","volumn":"1079.81\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"65.100","rise":"2.02%","time":"01\/12","volumn":"734.23\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"65.750","rise":"3.04%","time":"01\/15","volumn":"997.32\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"66.150","rise":"3.67%","time":"01\/16","volumn":"1776.85\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"64.900","rise":"1.71%","time":"01\/17","volumn":"1946.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.050","rise":"1.94%","time":"01\/18","volumn":"1709.81\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"64.950","rise":"1.79%","time":"01\/19","volumn":"1204.02\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"63.800","rise":"-0.02%","time":"01\/22","volumn":"2034.38\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"63.850","rise":"0.06%","time":"01\/23","volumn":"1623.69\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.100","rise":"3.59%","time":"01\/24","volumn":"2161.34\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"67.650","rise":"6.02%","time":"01\/25","volumn":"3676.01\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.350","rise":"5.55%","time":"01\/26","volumn":"2377.47\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.700","rise":"6.10%","time":"01\/29","volumn":"2128.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.250","rise":"5.39%","time":"01\/30","volumn":"1428.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"66.450","rise":"4.14%","time":"01\/31","volumn":"1985.43\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"65.700","rise":"2.96%","time":"02\/01","volumn":"1100.43\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.500","rise":"4.22%","time":"02\/02","volumn":"1603.43\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.050","rise":"3.51%","time":"02\/05","volumn":"1596.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.750","rise":"4.61%","time":"02\/06","volumn":"1515.05\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.650","rise":"4.45%","time":"02\/07","volumn":"1520.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"67.050","rise":"5.08%","time":"02\/08","volumn":"1436.17\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"66.400","rise":"4.06%","time":"02\/09","volumn":"476.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"66.350","rise":"3.98%","time":"02\/14","volumn":"467.48\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"66.200","rise":"3.75%","time":"02\/15","volumn":"456.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"66.550","rise":"4.29%","time":"02\/16","volumn":"567.21\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"67.400","rise":"5.63%","time":"02\/19","volumn":"1688.77\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"67.700","rise":"6.10%","time":"02\/20","volumn":"2087.06\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"67.850","rise":"6.33%","time":"02\/21","volumn":"2408.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"69.000","rise":"8.13%","time":"02\/22","volumn":"2175.71\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"67.850","rise":"6.33%","time":"02\/23","volumn":"1958.62\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"66.800","rise":"4.69%","time":"02\/26","volumn":"1791.12\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"67.000","rise":"5.00%","time":"02\/27","volumn":"1692.15\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.750","rise":"4.61%","time":"02\/28","volumn":"1530.69\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"65.800","rise":"3.12%","time":"02\/29","volumn":"2216.76\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"65.500","rise":"2.65%","time":"03\/01","volumn":"2225.67\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"66.900","rise":"4.84%","time":"03\/04","volumn":"2801.71\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"66.850","rise":"4.76%","time":"03\/05","volumn":"2607.42\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.050","rise":"6.64%","time":"03\/06","volumn":"2085.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"67.450","rise":"5.70%","time":"03\/07","volumn":"1488.89\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"67.700","rise":"6.10%","time":"03\/08","volumn":"2003.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"67.500","rise":"5.78%","time":"03\/11","volumn":"1915.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.500","rise":"5.78%","time":"03\/12","volumn":"2329.98\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"66.950","rise":"4.92%","time":"03\/13","volumn":"2247.92\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"66.750","rise":"4.61%","time":"03\/14","volumn":"1563.55\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"66.200","rise":"3.75%","time":"03\/15","volumn":"2134.78\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"66.050","rise":"3.51%","time":"03\/18","volumn":"2030.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"66.050","rise":"3.51%","time":"03\/19","volumn":"1514.80\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"66.050","rise":"3.51%","time":"03\/20","volumn":"1942.17\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"66.850","rise":"4.76%","time":"03\/21","volumn":"1961.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.250","rise":"5.39%","time":"03\/22","volumn":"2922.13\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.750","rise":"4.61%","time":"03\/25","volumn":"1952.74\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.500","rise":"5.78%","time":"03\/26","volumn":"1681.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.100","rise":"5.16%","time":"03\/27","volumn":"1712.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.900","rise":"4.84%","time":"03\/28","volumn":"1402.65\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"67.750","rise":"6.17%","time":"04\/02","volumn":"2033.92\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"67.550","rise":"5.86%","time":"04\/03","volumn":"1389.79\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"67.150","rise":"5.23%","time":"04\/05","volumn":"700.91\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"67.900","rise":"6.41%","time":"04\/08","volumn":"1800.25\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"68.050","rise":"6.64%","time":"04\/09","volumn":"1182.92\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"68.950","rise":"8.06%","time":"04\/10","volumn":"1725.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"68.700","rise":"7.66%","time":"04\/11","volumn":"1594.08\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"67.900","rise":"6.41%","time":"04\/12","volumn":"1775.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.450","rise":"7.27%","time":"04\/15","volumn":"1827.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.850","rise":"6.33%","time":"04\/16","volumn":"1703.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.850","rise":"7.90%","time":"04\/17","volumn":"2292.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.750","rise":"7.74%","time":"04\/18","volumn":"1782.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.000","rise":"8.13%","time":"04\/19","volumn":"1359.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.750","rise":"9.31%","time":"04\/22","volumn":"2392.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.550","rise":"9.00%","time":"04\/23","volumn":"2310.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"70.450","rise":"10.41%","time":"04\/24","volumn":"2639.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"70.800","rise":"10.95%","time":"04\/25","volumn":"1868.15\u4e07"}],"points":"240"}}