{"amount":"2.77\u4ebf","changeAmount":"-0.300","close":"23.800","currentPrice":"23.500","currenttime":"2024-04-19 16:00:00","e":{"@attributes":{"datetime":"2024-04-19 16:00:00","e1":"23.500","e2":"-0.300","e3":"(-1.26%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["24.550","24.062","23.575","23.088","22.600"]},"cyrate":{"o":["1.87%","-0.16%","-2.18%","-4.20%","-6.22%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"24.100","rise":"0","time":"09:35","volumn":"144.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.850","rise":"-1.04%","time":"09:40","volumn":"25.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.700","rise":"-1.66%","time":"09:45","volumn":"39.65\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"09:50","volumn":"24.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"09:55","volumn":"28.05\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.600","rise":"-2.07%","time":"10:00","volumn":"21.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"10:05","volumn":"53.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"10:10","volumn":"39.25\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"10:15","volumn":"6.35\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.550","rise":"-2.28%","time":"10:20","volumn":"40.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.550","rise":"-2.28%","time":"10:25","volumn":"20.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"10:30","volumn":"21.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.600","rise":"-2.07%","time":"10:35","volumn":"24.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"10:40","volumn":"11.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.700","rise":"-1.66%","time":"10:45","volumn":"7.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"10:50","volumn":"17.05\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.550","rise":"-2.28%","time":"10:55","volumn":"13.35\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.550","rise":"-2.28%","time":"11:00","volumn":"6.45\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"11:05","volumn":"13.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"11:10","volumn":"9.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"11:15","volumn":"47.05\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.350","rise":"-3.11%","time":"11:20","volumn":"16.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"11:25","volumn":"39.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"11:30","volumn":"7.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"11:35","volumn":"39.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"11:40","volumn":"18.35\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"11:45","volumn":"4.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"11:50","volumn":"28.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"11:55","volumn":"18.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.550","rise":"-2.28%","time":"12:00","volumn":"27.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.700","rise":"-1.66%","time":"13:05","volumn":"26.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.750","rise":"-1.45%","time":"13:10","volumn":"16.15\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.850","rise":"-1.04%","time":"13:15","volumn":"45.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.950","rise":"-0.62%","time":"13:20","volumn":"14.15\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.850","rise":"-1.04%","time":"13:25","volumn":"21.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.900","rise":"-0.83%","time":"13:30","volumn":"25.05\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.750","rise":"-1.45%","time":"13:35","volumn":"28.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"13:40","volumn":"9.45\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.700","rise":"-1.66%","time":"13:45","volumn":"8.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.600","rise":"-2.07%","time":"13:50","volumn":"10.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"13:55","volumn":"14.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.550","rise":"-2.28%","time":"14:00","volumn":"4.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.550","rise":"-2.28%","time":"14:05","volumn":"8.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"14:10","volumn":"23.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"14:15","volumn":"6.65\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"14:20","volumn":"22.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"14:25","volumn":"7.05\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.600","rise":"-2.07%","time":"14:30","volumn":"21.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"14:35","volumn":"5.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"14:40","volumn":"16.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"14:45","volumn":"20.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"14:50","volumn":"3.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"14:55","volumn":"23.15\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"15:00","volumn":"7.32\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.450","rise":"-2.70%","time":"15:05","volumn":"22.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"15:10","volumn":"9.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.600","rise":"-2.07%","time":"15:15","volumn":"16.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"15:20","volumn":"30.35\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"15:25","volumn":"54.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"15:30","volumn":"43.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.650","rise":"-1.87%","time":"15:35","volumn":"39.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.600","rise":"-2.07%","time":"15:40","volumn":"61.65\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.600","rise":"-2.07%","time":"15:45","volumn":"54.78\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"15:50","volumn":"66.35\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.600","rise":"-2.07%","time":"15:55","volumn":"47.75\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.49%","time":"16:00","volumn":"188.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"09:35","volumn":"162.07\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.100","rise":"-4.15%","time":"09:40","volumn":"30.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.050","rise":"-4.36%","time":"09:45","volumn":"37.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"22.950","rise":"-4.77%","time":"09:50","volumn":"19.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.000","rise":"-4.56%","time":"09:55","volumn":"39.75\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.050","rise":"-4.36%","time":"10:00","volumn":"19.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.100","rise":"-4.15%","time":"10:05","volumn":"21.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.200","rise":"-3.73%","time":"10:10","volumn":"16.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.250","rise":"-3.53%","time":"10:15","volumn":"14.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"10:20","volumn":"12.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.200","rise":"-3.73%","time":"10:25","volumn":"17.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"10:30","volumn":"13.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"10:35","volumn":"12.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"10:40","volumn":"15.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.250","rise":"-3.53%","time":"10:45","volumn":"13.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.250","rise":"-3.53%","time":"10:50","volumn":"1500.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"10:55","volumn":"2.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"11:00","volumn":"5.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.250","rise":"-3.53%","time":"11:05","volumn":"1.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.200","rise":"-3.73%","time":"11:10","volumn":"4.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"11:15","volumn":"31.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"11:20","volumn":"3.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"11:25","volumn":"2.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"11:30","volumn":"7.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"11:35","volumn":"2.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.450","rise":"-2.70%","time":"11:40","volumn":"16.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"11:45","volumn":"11.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.450","rise":"-2.70%","time":"11:50","volumn":"2.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.450","rise":"-2.70%","time":"11:55","volumn":"2.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.450","rise":"-2.70%","time":"12:00","volumn":"4.75\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"13:05","volumn":"9.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"13:10","volumn":"4.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"13:15","volumn":"8.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"13:20","volumn":"1.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"13:25","volumn":"10.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.200","rise":"-3.73%","time":"13:30","volumn":"5.05\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.150","rise":"-3.94%","time":"13:35","volumn":"9500.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.150","rise":"-3.94%","time":"13:40","volumn":"5.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.150","rise":"-3.94%","time":"13:45","volumn":"5.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.200","rise":"-3.73%","time":"13:50","volumn":"3.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"13:55","volumn":"28.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"14:00","volumn":"2.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"14:05","volumn":"10.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"14:10","volumn":"9.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"14:15","volumn":"22.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"14:20","volumn":"7.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"14:25","volumn":"8.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"14:30","volumn":"4.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"14:35","volumn":"12.75\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.450","rise":"-2.70%","time":"14:40","volumn":"20.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.500","rise":"-2.49%","time":"14:45","volumn":"21.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.500","rise":"-2.49%","time":"14:50","volumn":"27.58\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.500","rise":"-2.49%","time":"14:55","volumn":"27.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.500","rise":"-2.49%","time":"15:00","volumn":"30.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.500","rise":"-2.49%","time":"15:05","volumn":"18.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"15:10","volumn":"30.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.450","rise":"-2.70%","time":"15:15","volumn":"32.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.500","rise":"-2.49%","time":"15:20","volumn":"10.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.350","rise":"-3.11%","time":"15:25","volumn":"46.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"15:30","volumn":"10.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.450","rise":"-2.70%","time":"15:35","volumn":"29.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"15:40","volumn":"25.79\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"15:45","volumn":"26.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.400","rise":"-2.90%","time":"15:50","volumn":"33.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.450","rise":"-2.70%","time":"15:55","volumn":"23.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.32%","time":"16:00","volumn":"308.76\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.800","rise":"-5.39%","time":"09:35","volumn":"61.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.850","rise":"-5.19%","time":"09:40","volumn":"42.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.000","rise":"-4.56%","time":"09:45","volumn":"65.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.050","rise":"-4.36%","time":"09:50","volumn":"23.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.15%","time":"09:55","volumn":"177.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.15%","time":"10:00","volumn":"16.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.250","rise":"-3.53%","time":"10:05","volumn":"108.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.150","rise":"-3.94%","time":"10:10","volumn":"11.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.15%","time":"10:15","volumn":"48.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.200","rise":"-3.73%","time":"10:20","volumn":"18.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.15%","time":"10:25","volumn":"17.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.150","rise":"-3.94%","time":"10:30","volumn":"23.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.000","rise":"-4.56%","time":"10:35","volumn":"20.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.15%","time":"10:40","volumn":"20.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.150","rise":"-3.94%","time":"10:45","volumn":"13.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.050","rise":"-4.36%","time":"10:50","volumn":"19.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.950","rise":"-4.77%","time":"10:55","volumn":"11.89\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.950","rise":"-4.77%","time":"11:00","volumn":"35.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.900","rise":"-4.98%","time":"11:05","volumn":"7.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.850","rise":"-5.19%","time":"11:10","volumn":"3.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.850","rise":"-5.19%","time":"11:15","volumn":"19.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.800","rise":"-5.39%","time":"11:20","volumn":"9.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.750","rise":"-5.60%","time":"11:25","volumn":"2.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.750","rise":"-5.60%","time":"11:30","volumn":"7.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.700","rise":"-5.81%","time":"11:35","volumn":"21.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.700","rise":"-5.81%","time":"11:40","volumn":"5.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.700","rise":"-5.81%","time":"11:45","volumn":"2.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.800","rise":"-5.39%","time":"11:50","volumn":"12.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.750","rise":"-5.60%","time":"11:55","volumn":"4.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.600","rise":"-6.22%","time":"12:00","volumn":"19.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.850","rise":"-5.19%","time":"13:05","volumn":"41.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.000","rise":"-4.56%","time":"13:10","volumn":"11.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.900","rise":"-4.98%","time":"13:15","volumn":"6.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.000","rise":"-4.56%","time":"13:20","volumn":"13.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.900","rise":"-4.98%","time":"13:25","volumn":"15.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"22.950","rise":"-4.77%","time":"13:30","volumn":"43.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.15%","time":"13:35","volumn":"89.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"13:40","volumn":"55.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"13:45","volumn":"86.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.350","rise":"-3.11%","time":"13:50","volumn":"19.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.350","rise":"-3.11%","time":"13:55","volumn":"33.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.450","rise":"-2.70%","time":"14:00","volumn":"22.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.250","rise":"-3.53%","time":"14:05","volumn":"23.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.250","rise":"-3.53%","time":"14:10","volumn":"20.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"14:15","volumn":"25.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.250","rise":"-3.53%","time":"14:20","volumn":"38.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"14:25","volumn":"49.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"14:30","volumn":"40.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.200","rise":"-3.73%","time":"14:35","volumn":"43.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"14:40","volumn":"34.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.200","rise":"-3.73%","time":"14:45","volumn":"20.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.350","rise":"-3.11%","time":"14:50","volumn":"15.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.150","rise":"-3.94%","time":"14:55","volumn":"12.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"15:00","volumn":"11.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.250","rise":"-3.53%","time":"15:05","volumn":"13.04\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"15:10","volumn":"9.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.250","rise":"-3.53%","time":"15:15","volumn":"12.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"15:20","volumn":"18.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.200","rise":"-3.73%","time":"15:25","volumn":"24.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.200","rise":"-3.73%","time":"15:30","volumn":"11.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.200","rise":"-3.73%","time":"15:35","volumn":"39.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.350","rise":"-3.11%","time":"15:40","volumn":"19.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.32%","time":"15:45","volumn":"14.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.150","rise":"-3.94%","time":"15:50","volumn":"12.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.15%","time":"15:55","volumn":"27.38\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.15%","time":"16:00","volumn":"163.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.300","rise":"-3.32%","time":"09:35","volumn":"65.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"09:40","volumn":"212.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.250","rise":"-3.53%","time":"09:45","volumn":"25.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.200","rise":"-3.73%","time":"09:50","volumn":"189.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.250","rise":"-3.53%","time":"09:55","volumn":"66.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.300","rise":"-3.32%","time":"10:00","volumn":"18.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.300","rise":"-3.32%","time":"10:05","volumn":"33.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.250","rise":"-3.53%","time":"10:10","volumn":"17.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"10:15","volumn":"11.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.300","rise":"-3.32%","time":"10:20","volumn":"28.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.250","rise":"-3.53%","time":"10:25","volumn":"22.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.400","rise":"-2.90%","time":"10:30","volumn":"19.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.400","rise":"-2.90%","time":"10:35","volumn":"13.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.450","rise":"-2.70%","time":"10:40","volumn":"13.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"10:45","volumn":"10.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"10:50","volumn":"3.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.250","rise":"-3.53%","time":"10:55","volumn":"33.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.200","rise":"-3.73%","time":"11:00","volumn":"10.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.250","rise":"-3.53%","time":"11:05","volumn":"17.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.200","rise":"-3.73%","time":"11:10","volumn":"55.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"11:15","volumn":"14.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"11:20","volumn":"8.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"11:25","volumn":"10.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"11:30","volumn":"6.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"11:35","volumn":"6.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.300","rise":"-3.32%","time":"11:40","volumn":"6.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"11:45","volumn":"19.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"11:50","volumn":"5.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.300","rise":"-3.32%","time":"11:55","volumn":"29.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.350","rise":"-3.11%","time":"12:00","volumn":"25.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"13:05","volumn":"26.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"13:10","volumn":"5.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.200","rise":"-3.73%","time":"13:15","volumn":"6.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.000","rise":"-4.56%","time":"13:20","volumn":"22.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"13:25","volumn":"32.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"13:30","volumn":"13.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.050","rise":"-4.36%","time":"13:35","volumn":"6.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.000","rise":"-4.56%","time":"13:40","volumn":"8.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"13:45","volumn":"12.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"13:50","volumn":"11.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"13:55","volumn":"4.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.200","rise":"-3.73%","time":"14:00","volumn":"5.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.050","rise":"-4.36%","time":"14:05","volumn":"13.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.050","rise":"-4.36%","time":"14:10","volumn":"18.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"14:15","volumn":"2.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.000","rise":"-4.56%","time":"14:20","volumn":"11.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"14:25","volumn":"16.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"14:30","volumn":"4.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.000","rise":"-4.56%","time":"14:35","volumn":"5.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.050","rise":"-4.36%","time":"14:40","volumn":"3.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.000","rise":"-4.56%","time":"14:45","volumn":"17.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"14:50","volumn":"10.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"14:55","volumn":"14.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"15:00","volumn":"13.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.050","rise":"-4.36%","time":"15:05","volumn":"4.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"15:10","volumn":"38.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"15:15","volumn":"16.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"15:20","volumn":"12.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"15:25","volumn":"12.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"15:30","volumn":"22.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"15:35","volumn":"4.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.100","rise":"-4.15%","time":"15:40","volumn":"22.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.200","rise":"-3.73%","time":"15:45","volumn":"37.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.200","rise":"-3.73%","time":"15:50","volumn":"27.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.200","rise":"-3.73%","time":"15:55","volumn":"13.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-3.94%","time":"16:00","volumn":"124.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.350","rise":"-3.11%","time":"09:35","volumn":"48.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.400","rise":"-2.90%","time":"09:40","volumn":"24.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.400","rise":"-2.90%","time":"09:45","volumn":"47.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.600","rise":"-2.07%","time":"09:50","volumn":"42.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.600","rise":"-2.07%","time":"09:55","volumn":"21.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.800","rise":"-1.24%","time":"10:00","volumn":"22.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.100","rise":"0.00%","time":"10:05","volumn":"131.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.150","rise":"0.21%","time":"10:10","volumn":"28.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.550","rise":"1.87%","time":"10:15","volumn":"322.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.200","rise":"0.41%","time":"10:20","volumn":"40.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.100","rise":"0.00%","time":"10:25","volumn":"24.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.100","rise":"0.00%","time":"10:30","volumn":"16.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"10:35","volumn":"16.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.150","rise":"0.21%","time":"10:40","volumn":"14.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.150","rise":"0.21%","time":"10:45","volumn":"12.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.250","rise":"0.62%","time":"10:50","volumn":"14.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.100","rise":"0.00%","time":"10:55","volumn":"8.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.200","rise":"0.41%","time":"11:00","volumn":"21.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.300","rise":"0.83%","time":"11:05","volumn":"13.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.100","rise":"0.00%","time":"11:10","volumn":"4.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"11:15","volumn":"19.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.000","rise":"-0.41%","time":"11:20","volumn":"8.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.100","rise":"0.00%","time":"11:25","volumn":"16.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.100","rise":"0.00%","time":"11:30","volumn":"2500.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"11:35","volumn":"7.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.150","rise":"0.21%","time":"11:40","volumn":"12.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.150","rise":"0.21%","time":"11:45","volumn":"18.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.150","rise":"0.21%","time":"11:50","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.150","rise":"0.21%","time":"11:55","volumn":"7.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.200","rise":"0.41%","time":"12:00","volumn":"2.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.150","rise":"0.21%","time":"13:05","volumn":"7.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"13:10","volumn":"10.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.950","rise":"-0.62%","time":"13:15","volumn":"3.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.000","rise":"-0.41%","time":"13:20","volumn":"9.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"13:25","volumn":"14.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.100","rise":"0.00%","time":"13:30","volumn":"6.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"13:35","volumn":"9.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"13:40","volumn":"5.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"13:45","volumn":"6.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.000","rise":"-0.41%","time":"13:50","volumn":"3.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.950","rise":"-0.62%","time":"13:55","volumn":"4.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.000","rise":"-0.41%","time":"14:00","volumn":"10.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"14:05","volumn":"8.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"14:10","volumn":"12.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"14:15","volumn":"8000.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.950","rise":"-0.62%","time":"14:20","volumn":"17.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"14:25","volumn":"10.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.050","rise":"-0.21%","time":"14:30","volumn":"2.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.000","rise":"-0.41%","time":"14:35","volumn":"5.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.000","rise":"-0.41%","time":"14:40","volumn":"4.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.900","rise":"-0.83%","time":"14:45","volumn":"4.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.850","rise":"-1.04%","time":"14:50","volumn":"5.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.950","rise":"-0.62%","time":"14:55","volumn":"26.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.950","rise":"-0.62%","time":"15:00","volumn":"2.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.950","rise":"-0.62%","time":"15:05","volumn":"4.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.950","rise":"-0.62%","time":"15:10","volumn":"3.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.950","rise":"-0.62%","time":"15:15","volumn":"32.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.000","rise":"-0.41%","time":"15:20","volumn":"21.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.000","rise":"-0.41%","time":"15:25","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.900","rise":"-0.83%","time":"15:30","volumn":"13.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.900","rise":"-0.83%","time":"15:35","volumn":"38.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.950","rise":"-0.62%","time":"15:40","volumn":"25.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.900","rise":"-0.83%","time":"15:45","volumn":"10.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.850","rise":"-1.04%","time":"15:50","volumn":"14.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.800","rise":"-1.24%","time":"15:55","volumn":"41.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.800","rise":"-1.24%","time":"16:00","volumn":"178.60\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"16224.14","ratio":"-0.99%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3445.65","ratio":"0.07%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"5746.61","ratio":"-0.99%"}],"marketCapitalization":"1675.77\u4ebf","maxPrice":"23.750","minPrice":"23.000","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/18"]},"cy":{"o":["25.250","24.712","24.175","23.638","23.100"]},"cyrate":{"o":["4.34%","2.12%","-0.10%","-2.32%","-4.55%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"24.200","rise":"0","time":"03\/19","volumn":"1736.30\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"24.350","rise":"0.62%","time":"03\/20","volumn":"900.51\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"25.250","rise":"4.34%","time":"03\/21","volumn":"1393.92\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"24.250","rise":"0.21%","time":"03\/22","volumn":"1028.61\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"24.300","rise":"0.41%","time":"03\/25","volumn":"722.27\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"24.850","rise":"2.69%","time":"03\/26","volumn":"1789.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"24.600","rise":"1.65%","time":"03\/27","volumn":"1006.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"24.750","rise":"2.27%","time":"03\/28","volumn":"1764.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"25.200","rise":"4.13%","time":"04\/02","volumn":"1360.14\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"24.450","rise":"1.03%","time":"04\/03","volumn":"1258.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"24.250","rise":"0.21%","time":"04\/05","volumn":"1031.81\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"23.700","rise":"-2.07%","time":"04\/08","volumn":"1295.23\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"23.850","rise":"-1.45%","time":"04\/09","volumn":"1777.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"23.700","rise":"-2.07%","time":"04\/10","volumn":"2806.73\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"24.100","rise":"-0.41%","time":"04\/11","volumn":"1757.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-2.89%","time":"04\/12","volumn":"1842.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-3.72%","time":"04\/15","volumn":"1431.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.55%","time":"04\/16","volumn":"1992.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-4.34%","time":"04\/17","volumn":"1622.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.800","rise":"-1.65%","time":"04\/18","volumn":"1551.61\u4e07"}],"points":"20"},"open":"23.450","priceChangeRatio":"-1.26%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u534e\u6da6\u7f6e\u5730","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["23.750","23.562","23.375","23.188","23.000"]},"cyrate":{"o":["-0.21%","-1.00%","-1.79%","-2.57%","-3.36%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"09:30","volumn":"8.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"09:31","volumn":"50.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"09:32","volumn":"61.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"09:33","volumn":"63.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"09:34","volumn":"93.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.050","rise":"-3.15%","time":"09:35","volumn":"97.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.000","rise":"-3.36%","time":"09:36","volumn":"110.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"09:37","volumn":"121.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.100","rise":"-2.94%","time":"09:38","volumn":"124.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"09:39","volumn":"155.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.050","rise":"-3.15%","time":"09:40","volumn":"159.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.100","rise":"-2.94%","time":"09:41","volumn":"168.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"09:42","volumn":"192.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"09:43","volumn":"202.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"09:44","volumn":"204.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"09:45","volumn":"205.98\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"09:46","volumn":"206.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"09:47","volumn":"225.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"09:48","volumn":"227.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"09:49","volumn":"227.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"09:50","volumn":"227.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"09:51","volumn":"240.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"09:52","volumn":"251.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"09:53","volumn":"257.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"09:54","volumn":"258.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"09:55","volumn":"261.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"09:56","volumn":"261.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"09:57","volumn":"261.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"09:58","volumn":"270.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"09:59","volumn":"278.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"10:00","volumn":"287.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"10:01","volumn":"288.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"10:02","volumn":"288.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"10:03","volumn":"291.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:04","volumn":"291.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"10:05","volumn":"294.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"10:06","volumn":"294.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"10:07","volumn":"294.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"10:08","volumn":"308.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"10:09","volumn":"311.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"10:10","volumn":"313.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:11","volumn":"316.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"10:12","volumn":"321.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"10:13","volumn":"324.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"10:14","volumn":"326.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"10:15","volumn":"328.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:16","volumn":"328.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:17","volumn":"329.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:18","volumn":"329.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"10:19","volumn":"343.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:20","volumn":"343.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"10:21","volumn":"344.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:22","volumn":"346.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:23","volumn":"346.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:24","volumn":"347.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"10:25","volumn":"348.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:26","volumn":"350.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"10:27","volumn":"350.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:28","volumn":"351.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"10:29","volumn":"354.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"10:30","volumn":"354.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:31","volumn":"354.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"10:32","volumn":"355.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"10:33","volumn":"358.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"10:34","volumn":"360.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"10:35","volumn":"368.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"10:36","volumn":"379.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"10:37","volumn":"379.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"10:38","volumn":"379.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"10:39","volumn":"380.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"10:40","volumn":"383.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"10:41","volumn":"383.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"10:42","volumn":"384.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"10:43","volumn":"396.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"10:44","volumn":"397.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"10:45","volumn":"397.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"10:46","volumn":"397.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"10:47","volumn":"403.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"10:48","volumn":"406.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"10:49","volumn":"407.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"10:50","volumn":"409.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.100","rise":"-2.94%","time":"10:51","volumn":"409.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"10:52","volumn":"419.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"10:53","volumn":"420.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"10:54","volumn":"420.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"10:55","volumn":"421.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"10:56","volumn":"425.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"10:57","volumn":"425.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"10:58","volumn":"426.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.100","rise":"-2.94%","time":"10:59","volumn":"426.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"11:00","volumn":"426.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"11:01","volumn":"427.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"11:02","volumn":"427.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"11:03","volumn":"427.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.100","rise":"-2.94%","time":"11:04","volumn":"427.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"11:05","volumn":"431.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.150","rise":"-2.73%","time":"11:06","volumn":"432.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"11:07","volumn":"442.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"11:08","volumn":"442.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"11:09","volumn":"442.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"11:10","volumn":"443.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"11:11","volumn":"455.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"11:12","volumn":"456.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"11:13","volumn":"456.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"11:14","volumn":"456.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"11:15","volumn":"457.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"11:16","volumn":"457.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"11:17","volumn":"457.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"11:18","volumn":"459.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"11:19","volumn":"463.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.200","rise":"-2.52%","time":"11:20","volumn":"466.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.250","rise":"-2.31%","time":"11:21","volumn":"466.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"11:22","volumn":"466.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"11:23","volumn":"466.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"11:24","volumn":"466.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"11:25","volumn":"466.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.300","rise":"-2.10%","time":"11:26","volumn":"467.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.350","rise":"-1.89%","time":"11:27","volumn":"467.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:28","volumn":"472.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:29","volumn":"472.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:30","volumn":"472.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:31","volumn":"472.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:32","volumn":"472.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:33","volumn":"472.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:34","volumn":"472.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:35","volumn":"472.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:36","volumn":"486.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:37","volumn":"491.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:38","volumn":"491.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:39","volumn":"491.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:40","volumn":"491.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:41","volumn":"494.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"11:42","volumn":"494.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"11:43","volumn":"501.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:44","volumn":"519.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:45","volumn":"519.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:46","volumn":"521.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:47","volumn":"521.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:48","volumn":"521.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"11:49","volumn":"523.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:50","volumn":"524.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:51","volumn":"524.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"11:52","volumn":"524.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"11:53","volumn":"528.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"11:54","volumn":"528.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"11:55","volumn":"528.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:56","volumn":"528.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:57","volumn":"528.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"11:58","volumn":"529.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"11:59","volumn":"529.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.400","rise":"-1.68%","time":"12:00","volumn":"529.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:01","volumn":"533.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:02","volumn":"537.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:03","volumn":"537.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:04","volumn":"537.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:05","volumn":"538.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:06","volumn":"539.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"13:07","volumn":"560.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:08","volumn":"562.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:09","volumn":"562.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:10","volumn":"562.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:11","volumn":"562.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:12","volumn":"562.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:13","volumn":"575.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:14","volumn":"575.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:15","volumn":"576.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:16","volumn":"578.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:17","volumn":"579.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:18","volumn":"579.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:19","volumn":"583.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:20","volumn":"583.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:21","volumn":"584.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:22","volumn":"585.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:23","volumn":"585.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:24","volumn":"586.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:25","volumn":"589.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:26","volumn":"589.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:27","volumn":"590.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:28","volumn":"593.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:29","volumn":"605.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:30","volumn":"605.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:31","volumn":"606.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:32","volumn":"609.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:33","volumn":"610.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:34","volumn":"610.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"13:35","volumn":"613.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:36","volumn":"613.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:37","volumn":"617.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"13:38","volumn":"620.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"13:39","volumn":"621.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:40","volumn":"621.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:41","volumn":"625.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:42","volumn":"627.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:43","volumn":"631.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:44","volumn":"632.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:45","volumn":"635.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:46","volumn":"636.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:47","volumn":"639.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"13:48","volumn":"642.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:49","volumn":"645.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:50","volumn":"646.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:51","volumn":"652.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:52","volumn":"652.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:53","volumn":"655.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:54","volumn":"655.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:55","volumn":"656.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:56","volumn":"656.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"13:57","volumn":"663.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:58","volumn":"668.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"13:59","volumn":"678.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:00","volumn":"682.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:01","volumn":"683.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:02","volumn":"687.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:03","volumn":"690.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:04","volumn":"690.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:05","volumn":"692.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:06","volumn":"693.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.450","rise":"-1.47%","time":"14:07","volumn":"694.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:08","volumn":"695.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:09","volumn":"696.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:10","volumn":"704.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:11","volumn":"705.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:12","volumn":"707.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:13","volumn":"709.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:14","volumn":"713.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:15","volumn":"714.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:16","volumn":"719.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:17","volumn":"719.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:18","volumn":"720.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:19","volumn":"721.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:20","volumn":"728.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:21","volumn":"729.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:22","volumn":"729.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:23","volumn":"731.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:24","volumn":"732.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:25","volumn":"733.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:26","volumn":"739.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"14:27","volumn":"740.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:28","volumn":"744.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:29","volumn":"745.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:30","volumn":"746.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:31","volumn":"746.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:32","volumn":"748.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:33","volumn":"749.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:34","volumn":"751.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:35","volumn":"753.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.700","rise":"-0.42%","time":"14:36","volumn":"755.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.700","rise":"-0.42%","time":"14:37","volumn":"757.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:38","volumn":"759.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.750","rise":"-0.21%","time":"14:39","volumn":"770.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.750","rise":"-0.21%","time":"14:40","volumn":"772.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:41","volumn":"777.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:42","volumn":"781.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:43","volumn":"783.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:44","volumn":"784.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:45","volumn":"785.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:46","volumn":"786.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:47","volumn":"786.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:48","volumn":"787.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:49","volumn":"788.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:50","volumn":"789.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:51","volumn":"790.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:52","volumn":"791.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:53","volumn":"792.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:54","volumn":"797.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"14:55","volumn":"802.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:56","volumn":"803.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"14:57","volumn":"804.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:58","volumn":"808.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"14:59","volumn":"809.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"15:00","volumn":"814.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"15:01","volumn":"818.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"15:02","volumn":"819.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"15:03","volumn":"820.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"15:04","volumn":"821.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"15:05","volumn":"821.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"15:06","volumn":"822.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"15:07","volumn":"825.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:08","volumn":"825.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:09","volumn":"826.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:10","volumn":"826.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:11","volumn":"827.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:12","volumn":"828.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:13","volumn":"836.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:14","volumn":"838.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:15","volumn":"838.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:16","volumn":"838.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:17","volumn":"840.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:18","volumn":"841.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"15:19","volumn":"844.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:20","volumn":"845.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"15:21","volumn":"845.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:22","volumn":"846.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:23","volumn":"853.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:24","volumn":"854.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:25","volumn":"854.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:26","volumn":"860.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:27","volumn":"867.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:28","volumn":"868.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:29","volumn":"869.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:30","volumn":"870.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:31","volumn":"876.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:32","volumn":"878.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:33","volumn":"878.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"15:34","volumn":"879.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"15:35","volumn":"879.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.550","rise":"-1.05%","time":"15:36","volumn":"882.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:37","volumn":"884.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:38","volumn":"885.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:39","volumn":"886.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:40","volumn":"892.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:41","volumn":"894.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:42","volumn":"896.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:43","volumn":"901.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:44","volumn":"902.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:45","volumn":"906.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:46","volumn":"909.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:47","volumn":"910.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:48","volumn":"911.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:49","volumn":"915.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:50","volumn":"918.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:51","volumn":"919.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:52","volumn":"920.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:53","volumn":"924.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:54","volumn":"927.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:55","volumn":"934.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.600","rise":"-0.84%","time":"15:56","volumn":"935.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:57","volumn":"939.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.650","rise":"-0.63%","time":"15:58","volumn":"940.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.700","rise":"-0.42%","time":"15:59","volumn":"951.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.500","rise":"-1.26%","time":"16:00","volumn":"1179.96\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u534e\u6da6\u7f6e\u5730[01109]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01109.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01109.html?from=360search","volume":"1179.96\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/27","2024\/04\/18"]},"cy":{"o":["36.234","32.300","28.367","24.434","20.500"]},"cyrate":{"o":["5.06%","-6.35%","-17.75%","-29.16%","-40.56%"]},"p":[{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"34.490","rise":"0","time":"04\/27","volumn":"850.41\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"34.790","rise":"0.87%","time":"04\/28","volumn":"994.16\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"34.490","rise":"0.00%","time":"05\/02","volumn":"553.77\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"33.540","rise":"-2.75%","time":"05\/03","volumn":"534.55\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"33.840","rise":"-1.88%","time":"05\/04","volumn":"541.70\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"34.840","rise":"1.01%","time":"05\/05","volumn":"709.80\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"34.540","rise":"0.14%","time":"05\/08","volumn":"1053.46\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"34.090","rise":"-1.16%","time":"05\/09","volumn":"1345.62\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"32.940","rise":"-4.49%","time":"05\/10","volumn":"932.38\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"32.740","rise":"-5.07%","time":"05\/11","volumn":"728.58\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"32.340","rise":"-6.23%","time":"05\/12","volumn":"443.65\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"32.640","rise":"-5.36%","time":"05\/15","volumn":"865.86\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"32.540","rise":"-5.65%","time":"05\/16","volumn":"709.29\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"30.890","rise":"-10.44%","time":"05\/17","volumn":"1289.71\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"31.190","rise":"-9.57%","time":"05\/18","volumn":"1071.96\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"30.490","rise":"-11.60%","time":"05\/19","volumn":"687.86\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"30.640","rise":"-11.16%","time":"05\/22","volumn":"680.54\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"30.290","rise":"-12.18%","time":"05\/23","volumn":"739.93\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"29.540","rise":"-14.35%","time":"05\/24","volumn":"1098.69\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"28.740","rise":"-16.67%","time":"05\/25","volumn":"1594.16\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"28.390","rise":"-17.69%","time":"05\/29","volumn":"1125.81\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"28.490","rise":"-17.40%","time":"05\/30","volumn":"1671.72\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.690","rise":"-19.72%","time":"05\/31","volumn":"2057.20\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.440","rise":"-20.44%","time":"06\/01","volumn":"1274.19\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"30.090","rise":"-12.76%","time":"06\/02","volumn":"2231.41\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"29.890","rise":"-13.34%","time":"06\/05","volumn":"928.51\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"31.340","rise":"-9.13%","time":"06\/06","volumn":"2315.21\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"31.690","rise":"-8.12%","time":"06\/07","volumn":"1146.37\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"32.040","rise":"-7.10%","time":"06\/08","volumn":"941.32\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"32.084","rise":"-6.98%","time":"06\/09","volumn":"597.07\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.134","rise":"-6.83%","time":"06\/12","volumn":"1164.04\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"32.784","rise":"-4.95%","time":"06\/13","volumn":"887.50\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.984","rise":"-4.37%","time":"06\/14","volumn":"748.52\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"33.884","rise":"-1.76%","time":"06\/15","volumn":"1603.14\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"33.934","rise":"-1.61%","time":"06\/16","volumn":"1590.49\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"34.134","rise":"-1.03%","time":"06\/19","volumn":"951.43\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"33.534","rise":"-2.77%","time":"06\/20","volumn":"1138.08\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"33.234","rise":"-3.64%","time":"06\/21","volumn":"625.48\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"31.534","rise":"-8.57%","time":"06\/23","volumn":"1875.00\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"31.634","rise":"-8.28%","time":"06\/26","volumn":"923.79\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.534","rise":"-2.77%","time":"06\/27","volumn":"1289.53\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"33.584","rise":"-2.63%","time":"06\/28","volumn":"614.99\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.184","rise":"-3.79%","time":"06\/29","volumn":"539.33\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"32.984","rise":"-4.37%","time":"06\/30","volumn":"929.87\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"33.784","rise":"-2.05%","time":"07\/03","volumn":"774.41\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"33.884","rise":"-1.76%","time":"07\/04","volumn":"387.73\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.534","rise":"-2.77%","time":"07\/05","volumn":"622.01\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.984","rise":"-7.27%","time":"07\/06","volumn":"1316.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"31.484","rise":"-8.72%","time":"07\/07","volumn":"737.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"31.234","rise":"-9.44%","time":"07\/10","volumn":"938.44\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.284","rise":"-9.30%","time":"07\/11","volumn":"759.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"31.284","rise":"-9.30%","time":"07\/12","volumn":"573.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"31.934","rise":"-7.41%","time":"07\/13","volumn":"698.25\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.634","rise":"-8.28%","time":"07\/14","volumn":"1102.55\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"31.034","rise":"-10.02%","time":"07\/18","volumn":"1084.56\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"31.234","rise":"-9.44%","time":"07\/19","volumn":"867.28\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"31.984","rise":"-7.27%","time":"07\/20","volumn":"907.94\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.884","rise":"-7.56%","time":"07\/21","volumn":"583.84\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"30.584","rise":"-11.33%","time":"07\/24","volumn":"726.22\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.834","rise":"-1.90%","time":"07\/25","volumn":"2375.72\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"34.134","rise":"-1.03%","time":"07\/26","volumn":"1367.20\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"35.484","rise":"2.88%","time":"07\/27","volumn":"1397.73\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"36.234","rise":"5.06%","time":"07\/28","volumn":"1631.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.884","rise":"4.04%","time":"07\/31","volumn":"1659.96\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"35.234","rise":"2.16%","time":"08\/01","volumn":"1235.91\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.534","rise":"0.13%","time":"08\/02","volumn":"772.41\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.934","rise":"1.29%","time":"08\/03","volumn":"977.10\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.084","rise":"1.72%","time":"08\/04","volumn":"1176.12\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"34.784","rise":"0.85%","time":"08\/07","volumn":"648.94\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"33.684","rise":"-2.34%","time":"08\/08","volumn":"1081.23\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"34.034","rise":"-1.32%","time":"08\/09","volumn":"674.52\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"33.784","rise":"-2.05%","time":"08\/10","volumn":"310.37\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"33.584","rise":"-2.63%","time":"08\/11","volumn":"631.68\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"33.084","rise":"-4.08%","time":"08\/14","volumn":"788.59\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"32.184","rise":"-6.69%","time":"08\/15","volumn":"718.59\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.434","rise":"-5.96%","time":"08\/16","volumn":"994.17\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.384","rise":"-6.11%","time":"08\/17","volumn":"853.03\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"31.584","rise":"-8.43%","time":"08\/18","volumn":"878.74\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.584","rise":"-11.33%","time":"08\/21","volumn":"927.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.734","rise":"-10.89%","time":"08\/22","volumn":"893.43\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.884","rise":"-10.46%","time":"08\/23","volumn":"860.59\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.584","rise":"-8.43%","time":"08\/24","volumn":"578.72\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"31.634","rise":"-8.28%","time":"08\/25","volumn":"764.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"31.684","rise":"-8.14%","time":"08\/28","volumn":"1034.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.034","rise":"-4.22%","time":"08\/29","volumn":"1267.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.684","rise":"-2.34%","time":"08\/30","volumn":"1377.30\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.934","rise":"-4.51%","time":"08\/31","volumn":"1675.38\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"36.234","rise":"5.06%","time":"09\/04","volumn":"3867.18\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.384","rise":"-0.31%","time":"09\/05","volumn":"1346.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"34.184","rise":"-0.89%","time":"09\/06","volumn":"1911.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"33.634","rise":"-2.48%","time":"09\/07","volumn":"791.04\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.634","rise":"-2.48%","time":"09\/11","volumn":"1250.18\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"33.450","rise":"-3.02%","time":"09\/12","volumn":"766.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"33.750","rise":"-2.15%","time":"09\/13","volumn":"769.17\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"33.500","rise":"-2.87%","time":"09\/14","volumn":"806.67\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"33.350","rise":"-3.31%","time":"09\/15","volumn":"868.81\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.200","rise":"-6.64%","time":"09\/18","volumn":"1224.36\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"32.400","rise":"-6.06%","time":"09\/19","volumn":"363.54\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.350","rise":"-6.20%","time":"09\/20","volumn":"705.79\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"31.900","rise":"-7.51%","time":"09\/21","volumn":"589.81\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.350","rise":"-6.20%","time":"09\/22","volumn":"736.04\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"31.250","rise":"-9.39%","time":"09\/25","volumn":"588.06\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"30.700","rise":"-10.99%","time":"09\/26","volumn":"554.85\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"30.700","rise":"-10.99%","time":"09\/27","volumn":"806.84\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"30.200","rise":"-12.44%","time":"09\/28","volumn":"940.21\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"31.200","rise":"-9.54%","time":"09\/29","volumn":"987.90\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"30.550","rise":"-11.42%","time":"10\/03","volumn":"819.75\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"30.100","rise":"-12.73%","time":"10\/04","volumn":"529.37\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"30.000","rise":"-13.02%","time":"10\/05","volumn":"395.68\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"30.300","rise":"-12.15%","time":"10\/06","volumn":"329.92\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"29.850","rise":"-13.45%","time":"10\/09","volumn":"806.10\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"30.000","rise":"-13.02%","time":"10\/10","volumn":"528.33\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"30.600","rise":"-11.28%","time":"10\/11","volumn":"901.74\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"31.350","rise":"-9.10%","time":"10\/12","volumn":"787.20\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"30.450","rise":"-11.71%","time":"10\/13","volumn":"676.27\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.900","rise":"-13.31%","time":"10\/16","volumn":"493.27\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"30.100","rise":"-12.73%","time":"10\/17","volumn":"506.95\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"29.950","rise":"-13.16%","time":"10\/18","volumn":"880.55\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"29.400","rise":"-14.76%","time":"10\/19","volumn":"1111.01\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"29.550","rise":"-14.32%","time":"10\/20","volumn":"712.55\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"28.950","rise":"-16.06%","time":"10\/24","volumn":"753.56\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"29.650","rise":"-14.03%","time":"10\/25","volumn":"959.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"29.150","rise":"-15.48%","time":"10\/26","volumn":"694.01\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"30.250","rise":"-12.29%","time":"10\/27","volumn":"794.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.250","rise":"-12.29%","time":"10\/30","volumn":"641.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.300","rise":"-15.05%","time":"10\/31","volumn":"880.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.100","rise":"-15.63%","time":"11\/01","volumn":"742.05\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"29.050","rise":"-15.77%","time":"11\/02","volumn":"561.97\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"29.200","rise":"-15.34%","time":"11\/03","volumn":"1253.15\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"30.250","rise":"-12.29%","time":"11\/06","volumn":"862.72\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"29.550","rise":"-14.32%","time":"11\/07","volumn":"443.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.750","rise":"-13.74%","time":"11\/08","volumn":"613.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"28.850","rise":"-16.35%","time":"11\/09","volumn":"930.52\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"28.250","rise":"-18.09%","time":"11\/10","volumn":"887.95\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"28.250","rise":"-18.09%","time":"11\/13","volumn":"437.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"29.300","rise":"-15.05%","time":"11\/14","volumn":"1247.13\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"30.750","rise":"-10.84%","time":"11\/15","volumn":"1177.67\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.150","rise":"-12.58%","time":"11\/16","volumn":"944.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.000","rise":"-15.92%","time":"11\/17","volumn":"579.10\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"29.950","rise":"-13.16%","time":"11\/20","volumn":"918.63\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"30.250","rise":"-12.29%","time":"11\/21","volumn":"1695.41\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"30.250","rise":"-12.29%","time":"11\/22","volumn":"613.72\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"31.150","rise":"-9.68%","time":"11\/23","volumn":"1084.58\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"30.250","rise":"-12.29%","time":"11\/24","volumn":"1295.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"29.850","rise":"-13.45%","time":"11\/27","volumn":"963.87\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"29.600","rise":"-14.18%","time":"11\/28","volumn":"652.40\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"28.250","rise":"-18.09%","time":"11\/29","volumn":"1716.17\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"28.600","rise":"-17.08%","time":"11\/30","volumn":"1599.15\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"27.950","rise":"-18.96%","time":"12\/01","volumn":"1044.09\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"27.500","rise":"-20.27%","time":"12\/04","volumn":"872.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"27.000","rise":"-21.72%","time":"12\/05","volumn":"882.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"27.150","rise":"-21.28%","time":"12\/06","volumn":"688.91\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.950","rise":"-21.86%","time":"12\/07","volumn":"459.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.700","rise":"-25.49%","time":"12\/08","volumn":"1537.73\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.400","rise":"-26.36%","time":"12\/11","volumn":"1384.67\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"26.900","rise":"-22.01%","time":"12\/12","volumn":"1481.34\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.050","rise":"-24.47%","time":"12\/13","volumn":"1092.66\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.500","rise":"-23.17%","time":"12\/14","volumn":"839.92\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"28.050","rise":"-18.67%","time":"12\/15","volumn":"2618.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"27.250","rise":"-20.99%","time":"12\/18","volumn":"693.32\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.900","rise":"-22.01%","time":"12\/19","volumn":"696.64\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"27.100","rise":"-21.43%","time":"12\/20","volumn":"622.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.050","rise":"-21.57%","time":"12\/21","volumn":"481.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.650","rise":"-22.73%","time":"12\/22","volumn":"606.56\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.700","rise":"-22.59%","time":"12\/27","volumn":"920.25\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"28.000","rise":"-18.82%","time":"12\/28","volumn":"1111.75\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.000","rise":"-18.82%","time":"12\/29","volumn":"547.24\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.500","rise":"-23.17%","time":"01\/02","volumn":"991.80\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"25.950","rise":"-24.76%","time":"01\/03","volumn":"701.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.700","rise":"-22.59%","time":"01\/04","volumn":"1081.48\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.950","rise":"-21.86%","time":"01\/05","volumn":"936.58\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"26.200","rise":"-24.04%","time":"01\/08","volumn":"804.60\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.850","rise":"-25.05%","time":"01\/09","volumn":"597.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.800","rise":"-25.20%","time":"01\/10","volumn":"494.29\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"26.050","rise":"-24.47%","time":"01\/11","volumn":"677.26\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.500","rise":"-26.07%","time":"01\/12","volumn":"665.78\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"24.900","rise":"-27.81%","time":"01\/15","volumn":"931.92\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.200","rise":"-29.83%","time":"01\/16","volumn":"1240.54\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-32.88%","time":"01\/17","volumn":"2645.58\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"23.200","rise":"-32.73%","time":"01\/18","volumn":"2743.70\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"23.050","rise":"-33.17%","time":"01\/19","volumn":"1633.23\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.500","rise":"-40.56%","time":"01\/22","volumn":"4091.99\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.150","rise":"-35.78%","time":"01\/23","volumn":"4238.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"23.000","rise":"-33.31%","time":"01\/24","volumn":"2663.29\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"24.300","rise":"-29.54%","time":"01\/25","volumn":"2884.83\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"24.200","rise":"-29.83%","time":"01\/26","volumn":"2273.26\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"24.700","rise":"-28.39%","time":"01\/29","volumn":"2190.87\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.100","rise":"-30.12%","time":"01\/30","volumn":"2228.75\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"23.600","rise":"-31.57%","time":"01\/31","volumn":"1697.47\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"23.250","rise":"-32.59%","time":"02\/01","volumn":"1229.83\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"23.500","rise":"-31.86%","time":"02\/02","volumn":"1291.15\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"23.250","rise":"-32.59%","time":"02\/05","volumn":"1334.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"24.600","rise":"-28.67%","time":"02\/06","volumn":"1790.92\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.600","rise":"-31.57%","time":"02\/07","volumn":"1612.02\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"23.950","rise":"-30.56%","time":"02\/08","volumn":"1174.39\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"23.400","rise":"-32.15%","time":"02\/09","volumn":"273.69\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"23.600","rise":"-31.57%","time":"02\/14","volumn":"604.25\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"23.500","rise":"-31.86%","time":"02\/15","volumn":"517.67\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"24.900","rise":"-27.81%","time":"02\/16","volumn":"905.82\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.600","rise":"-28.67%","time":"02\/19","volumn":"1244.13\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.400","rise":"-29.25%","time":"02\/20","volumn":"1161.04\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.600","rise":"-25.78%","time":"02\/21","volumn":"2081.15\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"25.850","rise":"-25.05%","time":"02\/22","volumn":"942.50\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"25.900","rise":"-24.91%","time":"02\/23","volumn":"633.91\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.800","rise":"-25.20%","time":"02\/26","volumn":"660.20\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"25.350","rise":"-26.50%","time":"02\/27","volumn":"998.51\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"24.250","rise":"-29.69%","time":"02\/28","volumn":"1478.16\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"24.100","rise":"-30.12%","time":"02\/29","volumn":"1603.66\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"23.850","rise":"-30.85%","time":"03\/01","volumn":"777.26\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"22.550","rise":"-34.62%","time":"03\/04","volumn":"1917.53\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"22.200","rise":"-35.63%","time":"03\/05","volumn":"1285.83\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"22.350","rise":"-35.20%","time":"03\/06","volumn":"1273.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"21.900","rise":"-36.50%","time":"03\/07","volumn":"1072.08\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"22.050","rise":"-36.07%","time":"03\/08","volumn":"1164.54\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"22.400","rise":"-35.05%","time":"03\/11","volumn":"895.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"24.750","rise":"-28.24%","time":"03\/12","volumn":"2989.90\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"24.600","rise":"-28.67%","time":"03\/13","volumn":"2220.99\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"25.400","rise":"-26.36%","time":"03\/14","volumn":"1731.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.200","rise":"-26.94%","time":"03\/15","volumn":"2476.21\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"24.700","rise":"-28.39%","time":"03\/18","volumn":"818.70\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"24.200","rise":"-29.83%","time":"03\/19","volumn":"1736.30\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"24.350","rise":"-29.40%","time":"03\/20","volumn":"900.51\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"25.250","rise":"-26.79%","time":"03\/21","volumn":"1393.92\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"24.250","rise":"-29.69%","time":"03\/22","volumn":"1028.61\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"24.300","rise":"-29.54%","time":"03\/25","volumn":"722.27\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"24.850","rise":"-27.95%","time":"03\/26","volumn":"1789.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"24.600","rise":"-28.67%","time":"03\/27","volumn":"1006.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"24.750","rise":"-28.24%","time":"03\/28","volumn":"1764.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"25.200","rise":"-26.94%","time":"04\/02","volumn":"1360.14\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"24.450","rise":"-29.11%","time":"04\/03","volumn":"1258.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"24.250","rise":"-29.69%","time":"04\/05","volumn":"1031.81\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"23.700","rise":"-31.28%","time":"04\/08","volumn":"1295.23\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"23.850","rise":"-30.85%","time":"04\/09","volumn":"1777.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"23.700","rise":"-31.28%","time":"04\/10","volumn":"2806.73\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"24.100","rise":"-30.12%","time":"04\/11","volumn":"1757.95\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"23.500","rise":"-31.86%","time":"04\/12","volumn":"1842.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"23.300","rise":"-32.44%","time":"04\/15","volumn":"1431.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.100","rise":"-33.02%","time":"04\/16","volumn":"1992.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.150","rise":"-32.88%","time":"04\/17","volumn":"1622.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.800","rise":"-30.99%","time":"04\/18","volumn":"1551.61\u4e07"}],"points":"240"}}