{"amount":"12.54\u4ebf","changeAmount":"-0.650","close":"39.400","currentPrice":"38.750","currenttime":"2024-05-20 16:00:00","e":{"@attributes":{"datetime":"2024-05-20 16:00:00","e1":"38.750","e2":"-0.650","e3":"(-1.65%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/10","05\/13","05\/14","05\/16","05\/17"]},"cy":{"o":["39.500","38.825","38.150","37.475","36.800"]},"cyrate":{"o":["7.34%","5.50%","3.67%","1.83%","0.00%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"36.800","rise":"0","time":"09:35","volumn":"215.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"36.800","rise":"0.00%","time":"09:40","volumn":"37.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.000","rise":"0.54%","time":"09:45","volumn":"115.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.150","rise":"0.95%","time":"09:50","volumn":"82.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.050","rise":"0.68%","time":"09:55","volumn":"98.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"36.900","rise":"0.27%","time":"10:00","volumn":"98.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.000","rise":"0.54%","time":"10:05","volumn":"76.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"36.950","rise":"0.41%","time":"10:10","volumn":"64.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.000","rise":"0.54%","time":"10:15","volumn":"84.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.150","rise":"0.95%","time":"10:20","volumn":"76.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.300","rise":"1.36%","time":"10:25","volumn":"117.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.350","rise":"1.49%","time":"10:30","volumn":"52.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.350","rise":"1.49%","time":"10:35","volumn":"84.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.300","rise":"1.36%","time":"10:40","volumn":"80.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.350","rise":"1.49%","time":"10:45","volumn":"28.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.500","rise":"1.90%","time":"10:50","volumn":"91.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.500","rise":"1.90%","time":"10:55","volumn":"29.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.500","rise":"1.90%","time":"11:00","volumn":"28.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.600","rise":"2.17%","time":"11:05","volumn":"123.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.550","rise":"2.04%","time":"11:10","volumn":"96.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.550","rise":"2.04%","time":"11:15","volumn":"18.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.400","rise":"1.63%","time":"11:20","volumn":"89.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.450","rise":"1.77%","time":"11:25","volumn":"65.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.450","rise":"1.77%","time":"11:30","volumn":"26.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.600","rise":"2.17%","time":"11:35","volumn":"45.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.600","rise":"2.17%","time":"11:40","volumn":"17.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.550","rise":"2.04%","time":"11:45","volumn":"52.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.700","rise":"2.45%","time":"11:50","volumn":"23.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.700","rise":"2.45%","time":"11:55","volumn":"14.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.700","rise":"2.45%","time":"12:00","volumn":"15.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.800","rise":"2.72%","time":"13:05","volumn":"94.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.800","rise":"2.72%","time":"13:10","volumn":"57.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"2.85%","time":"13:15","volumn":"79.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.800","rise":"2.72%","time":"13:20","volumn":"52.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.000","rise":"3.26%","time":"13:25","volumn":"172.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.000","rise":"3.26%","time":"13:30","volumn":"41.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.000","rise":"3.26%","time":"13:35","volumn":"19.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.900","rise":"2.99%","time":"13:40","volumn":"74.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.750","rise":"2.58%","time":"13:45","volumn":"79.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.750","rise":"2.58%","time":"13:50","volumn":"41.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.750","rise":"2.58%","time":"13:55","volumn":"29.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.700","rise":"2.45%","time":"14:00","volumn":"59.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.600","rise":"2.17%","time":"14:05","volumn":"67.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.550","rise":"2.04%","time":"14:10","volumn":"20.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.650","rise":"2.31%","time":"14:15","volumn":"15.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.650","rise":"2.31%","time":"14:20","volumn":"13.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.650","rise":"2.31%","time":"14:25","volumn":"17.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.650","rise":"2.31%","time":"14:30","volumn":"19.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.650","rise":"2.31%","time":"14:35","volumn":"25.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.750","rise":"2.58%","time":"14:40","volumn":"116.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.650","rise":"2.31%","time":"14:45","volumn":"32.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.700","rise":"2.45%","time":"14:50","volumn":"52.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.700","rise":"2.45%","time":"14:55","volumn":"37.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.750","rise":"2.58%","time":"15:00","volumn":"35.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.700","rise":"2.45%","time":"15:05","volumn":"15.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.750","rise":"2.58%","time":"15:10","volumn":"23.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.700","rise":"2.45%","time":"15:15","volumn":"29.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.800","rise":"2.72%","time":"15:20","volumn":"27.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"2.85%","time":"15:25","volumn":"25.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"2.85%","time":"15:30","volumn":"17.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.900","rise":"2.99%","time":"15:35","volumn":"28.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"2.85%","time":"15:40","volumn":"62.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"2.85%","time":"15:45","volumn":"34.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"2.85%","time":"15:50","volumn":"81.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.900","rise":"2.99%","time":"15:55","volumn":"59.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"2.85%","time":"16:00","volumn":"221.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.600","rise":"2.17%","time":"09:35","volumn":"315.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.550","rise":"2.04%","time":"09:40","volumn":"44.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.600","rise":"2.17%","time":"09:45","volumn":"26.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.750","rise":"2.58%","time":"09:50","volumn":"21.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.600","rise":"2.17%","time":"09:55","volumn":"23.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.650","rise":"2.31%","time":"10:00","volumn":"20.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.600","rise":"2.17%","time":"10:05","volumn":"27.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.650","rise":"2.31%","time":"10:10","volumn":"21.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.700","rise":"2.45%","time":"10:15","volumn":"15.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.900","rise":"2.99%","time":"10:20","volumn":"116.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.850","rise":"2.85%","time":"10:25","volumn":"19.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.900","rise":"2.99%","time":"10:30","volumn":"25.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"37.900","rise":"2.99%","time":"10:35","volumn":"36.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.000","rise":"3.26%","time":"10:40","volumn":"18.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.150","rise":"3.67%","time":"10:45","volumn":"71.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.150","rise":"3.67%","time":"10:50","volumn":"27.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.150","rise":"3.67%","time":"10:55","volumn":"44.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.200","rise":"3.80%","time":"11:00","volumn":"37.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.250","rise":"3.94%","time":"11:05","volumn":"44.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.250","rise":"3.94%","time":"11:10","volumn":"93.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.200","rise":"3.80%","time":"11:15","volumn":"34.11\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"4.21%","time":"11:20","volumn":"18.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"4.21%","time":"11:25","volumn":"10.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"11:30","volumn":"105.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.400","rise":"4.35%","time":"11:35","volumn":"75.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"11:40","volumn":"6.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"11:45","volumn":"23.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"11:50","volumn":"4.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"11:55","volumn":"5.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.500","rise":"4.62%","time":"12:00","volumn":"9.28\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.500","rise":"4.62%","time":"13:05","volumn":"98.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.550","rise":"4.76%","time":"13:10","volumn":"22.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.550","rise":"4.76%","time":"13:15","volumn":"15.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.550","rise":"4.76%","time":"13:20","volumn":"36.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.550","rise":"4.76%","time":"13:25","volumn":"69.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.650","rise":"5.03%","time":"13:30","volumn":"25.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.650","rise":"5.03%","time":"13:35","volumn":"15.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.600","rise":"4.89%","time":"13:40","volumn":"48.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.600","rise":"4.89%","time":"13:45","volumn":"26.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.650","rise":"5.03%","time":"13:50","volumn":"11.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.650","rise":"5.03%","time":"13:55","volumn":"32.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.650","rise":"5.03%","time":"14:00","volumn":"16.52\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.650","rise":"5.03%","time":"14:05","volumn":"53.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.500","rise":"4.62%","time":"14:10","volumn":"63.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.550","rise":"4.76%","time":"14:15","volumn":"31.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.500","rise":"4.62%","time":"14:20","volumn":"38.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"14:25","volumn":"37.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.400","rise":"4.35%","time":"14:30","volumn":"22.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"14:35","volumn":"85.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.500","rise":"4.62%","time":"14:40","volumn":"24.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.500","rise":"4.62%","time":"14:45","volumn":"23.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"14:50","volumn":"28.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.400","rise":"4.35%","time":"14:55","volumn":"32.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"15:00","volumn":"12.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.400","rise":"4.35%","time":"15:05","volumn":"21.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.400","rise":"4.35%","time":"15:10","volumn":"15.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"4.21%","time":"15:15","volumn":"5.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.400","rise":"4.35%","time":"15:20","volumn":"16.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"15:25","volumn":"22.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"15:30","volumn":"95.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.450","rise":"4.48%","time":"15:35","volumn":"22.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.400","rise":"4.35%","time":"15:40","volumn":"20.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"4.21%","time":"15:45","volumn":"73.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"4.21%","time":"15:50","volumn":"22.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"4.21%","time":"15:55","volumn":"51.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"4.21%","time":"16:00","volumn":"143.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.250","rise":"3.94%","time":"09:35","volumn":"128.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.900","rise":"2.99%","time":"09:40","volumn":"28.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.750","rise":"2.58%","time":"09:45","volumn":"59.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.800","rise":"2.72%","time":"09:50","volumn":"49.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.750","rise":"2.58%","time":"09:55","volumn":"47.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.650","rise":"2.31%","time":"10:00","volumn":"73.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.650","rise":"2.31%","time":"10:05","volumn":"93.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.600","rise":"2.17%","time":"10:10","volumn":"48.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.700","rise":"2.45%","time":"10:15","volumn":"34.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.750","rise":"2.58%","time":"10:20","volumn":"28.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.700","rise":"2.45%","time":"10:25","volumn":"33.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.750","rise":"2.58%","time":"10:30","volumn":"40.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.550","rise":"2.04%","time":"10:35","volumn":"22.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.550","rise":"2.04%","time":"10:40","volumn":"13.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.450","rise":"1.77%","time":"10:45","volumn":"41.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.450","rise":"1.77%","time":"10:50","volumn":"48.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.500","rise":"1.90%","time":"10:55","volumn":"23.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.500","rise":"1.90%","time":"11:00","volumn":"32.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.350","rise":"1.49%","time":"11:05","volumn":"17.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.500","rise":"1.90%","time":"11:10","volumn":"46.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.600","rise":"2.17%","time":"11:15","volumn":"40.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.450","rise":"1.77%","time":"11:20","volumn":"22.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.400","rise":"1.63%","time":"11:25","volumn":"12.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.350","rise":"1.49%","time":"11:30","volumn":"13.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.300","rise":"1.36%","time":"11:35","volumn":"10.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.300","rise":"1.36%","time":"11:40","volumn":"33.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.300","rise":"1.36%","time":"11:45","volumn":"4.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.250","rise":"1.22%","time":"11:50","volumn":"8.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.250","rise":"1.22%","time":"11:55","volumn":"7.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.250","rise":"1.22%","time":"12:00","volumn":"9.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"13:05","volumn":"62.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"13:10","volumn":"58.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"13:15","volumn":"9.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.150","rise":"0.95%","time":"13:20","volumn":"12.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"13:25","volumn":"15.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"13:30","volumn":"69.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"13:35","volumn":"14.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.250","rise":"1.22%","time":"13:40","volumn":"70.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"13:45","volumn":"21.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.250","rise":"1.22%","time":"13:50","volumn":"14.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.250","rise":"1.22%","time":"13:55","volumn":"9.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.300","rise":"1.36%","time":"14:00","volumn":"41.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.300","rise":"1.36%","time":"14:05","volumn":"9.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.350","rise":"1.49%","time":"14:10","volumn":"29.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.350","rise":"1.49%","time":"14:15","volumn":"8.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.300","rise":"1.36%","time":"14:20","volumn":"11.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.250","rise":"1.22%","time":"14:25","volumn":"14.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"14:30","volumn":"14.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.150","rise":"0.95%","time":"14:35","volumn":"22.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.150","rise":"0.95%","time":"14:40","volumn":"15.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.250","rise":"1.22%","time":"14:45","volumn":"44.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"14:50","volumn":"10.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"14:55","volumn":"7.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.150","rise":"0.95%","time":"15:00","volumn":"12.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.150","rise":"0.95%","time":"15:05","volumn":"6.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"15:10","volumn":"15.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.150","rise":"0.95%","time":"15:15","volumn":"7.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.150","rise":"0.95%","time":"15:20","volumn":"9.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"15:25","volumn":"26.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"15:30","volumn":"10.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"15:35","volumn":"113.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.150","rise":"0.95%","time":"15:40","volumn":"17.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"15:45","volumn":"27.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.250","rise":"1.22%","time":"15:50","volumn":"13.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.200","rise":"1.09%","time":"15:55","volumn":"25.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.100","rise":"0.82%","time":"16:00","volumn":"257.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.900","rise":"2.99%","time":"09:35","volumn":"248.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.000","rise":"3.26%","time":"09:40","volumn":"135.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.300","rise":"4.08%","time":"09:45","volumn":"106.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.150","rise":"3.67%","time":"09:50","volumn":"44.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.350","rise":"4.21%","time":"09:55","volumn":"123.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.400","rise":"4.35%","time":"10:00","volumn":"69.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.500","rise":"4.62%","time":"10:05","volumn":"71.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.450","rise":"4.48%","time":"10:10","volumn":"37.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.300","rise":"4.08%","time":"10:15","volumn":"47.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.350","rise":"4.21%","time":"10:20","volumn":"47.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.450","rise":"4.48%","time":"10:25","volumn":"31.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.650","rise":"5.03%","time":"10:30","volumn":"121.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.850","rise":"5.57%","time":"10:35","volumn":"82.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.800","rise":"5.43%","time":"10:40","volumn":"62.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.800","rise":"5.43%","time":"10:45","volumn":"42.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.800","rise":"5.43%","time":"10:50","volumn":"66.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.800","rise":"5.43%","time":"10:55","volumn":"34.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.900","rise":"5.71%","time":"11:00","volumn":"36.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.750","rise":"5.30%","time":"11:05","volumn":"49.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.700","rise":"5.16%","time":"11:10","volumn":"46.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.750","rise":"5.30%","time":"11:15","volumn":"82.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.750","rise":"5.30%","time":"11:20","volumn":"34.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.850","rise":"5.57%","time":"11:25","volumn":"34.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.950","rise":"5.84%","time":"11:30","volumn":"40.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.150","rise":"6.39%","time":"11:35","volumn":"144.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.150","rise":"6.39%","time":"11:40","volumn":"25.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.250","rise":"6.66%","time":"11:45","volumn":"85.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.200","rise":"6.52%","time":"11:50","volumn":"64.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.200","rise":"6.52%","time":"11:55","volumn":"23.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.150","rise":"6.39%","time":"12:00","volumn":"19.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.150","rise":"6.39%","time":"13:05","volumn":"148.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.000","rise":"5.98%","time":"13:10","volumn":"62.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.900","rise":"5.71%","time":"13:15","volumn":"69.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.950","rise":"5.84%","time":"13:20","volumn":"97.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.950","rise":"5.84%","time":"13:25","volumn":"42.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.000","rise":"5.98%","time":"13:30","volumn":"80.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.950","rise":"5.84%","time":"13:35","volumn":"37.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.950","rise":"5.84%","time":"13:40","volumn":"53.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.000","rise":"5.98%","time":"13:45","volumn":"22.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.850","rise":"5.57%","time":"13:50","volumn":"41.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.700","rise":"5.16%","time":"13:55","volumn":"69.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.700","rise":"5.16%","time":"14:00","volumn":"29.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.600","rise":"4.89%","time":"14:05","volumn":"85.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.900","rise":"5.71%","time":"14:10","volumn":"81.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.000","rise":"5.98%","time":"14:15","volumn":"33.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.000","rise":"5.98%","time":"14:20","volumn":"58.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.900","rise":"5.71%","time":"14:25","volumn":"37.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.800","rise":"5.43%","time":"14:30","volumn":"42.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.750","rise":"5.30%","time":"14:35","volumn":"45.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.750","rise":"5.30%","time":"14:40","volumn":"48.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.800","rise":"5.43%","time":"14:45","volumn":"40.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.800","rise":"5.43%","time":"14:50","volumn":"59.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.850","rise":"5.57%","time":"14:55","volumn":"33.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.850","rise":"5.57%","time":"15:00","volumn":"44.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.900","rise":"5.71%","time":"15:05","volumn":"30.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.850","rise":"5.57%","time":"15:10","volumn":"57.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.900","rise":"5.71%","time":"15:15","volumn":"34.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.950","rise":"5.84%","time":"15:20","volumn":"37.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.000","rise":"5.98%","time":"15:25","volumn":"43.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.000","rise":"5.98%","time":"15:30","volumn":"41.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.050","rise":"6.11%","time":"15:35","volumn":"53.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.000","rise":"5.98%","time":"15:40","volumn":"73.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.000","rise":"5.98%","time":"15:45","volumn":"44.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.050","rise":"6.11%","time":"15:50","volumn":"72.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.100","rise":"6.25%","time":"15:55","volumn":"100.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.100","rise":"6.25%","time":"16:00","volumn":"342.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.950","rise":"5.84%","time":"09:35","volumn":"161.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.150","rise":"6.39%","time":"09:40","volumn":"51.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.200","rise":"6.52%","time":"09:45","volumn":"62.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.950","rise":"5.84%","time":"09:50","volumn":"51.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.850","rise":"5.57%","time":"09:55","volumn":"47.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.900","rise":"5.71%","time":"10:00","volumn":"53.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.650","rise":"5.03%","time":"10:05","volumn":"23.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"10:10","volumn":"13.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"10:15","volumn":"28.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"10:20","volumn":"21.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.650","rise":"5.03%","time":"10:25","volumn":"12.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"10:30","volumn":"13.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.450","rise":"4.48%","time":"10:35","volumn":"31.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.500","rise":"4.62%","time":"10:40","volumn":"30.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.450","rise":"4.48%","time":"10:45","volumn":"10.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.450","rise":"4.48%","time":"10:50","volumn":"23.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.450","rise":"4.48%","time":"10:55","volumn":"4.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.550","rise":"4.76%","time":"11:00","volumn":"24.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"11:05","volumn":"3.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"11:10","volumn":"16.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"11:15","volumn":"11.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"11:20","volumn":"3.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.650","rise":"5.03%","time":"11:25","volumn":"11.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.650","rise":"5.03%","time":"11:30","volumn":"3.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.650","rise":"5.03%","time":"11:35","volumn":"8.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"11:40","volumn":"33.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.650","rise":"5.03%","time":"11:45","volumn":"3.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"11:50","volumn":"2.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.550","rise":"4.76%","time":"11:55","volumn":"12.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.550","rise":"4.76%","time":"12:00","volumn":"6.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.700","rise":"5.16%","time":"13:05","volumn":"50.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.750","rise":"5.30%","time":"13:10","volumn":"25.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.700","rise":"5.16%","time":"13:15","volumn":"13.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.700","rise":"5.16%","time":"13:20","volumn":"108.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.700","rise":"5.16%","time":"13:25","volumn":"56.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"13:30","volumn":"28.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.600","rise":"4.89%","time":"13:35","volumn":"26.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.550","rise":"4.76%","time":"13:40","volumn":"11.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.700","rise":"5.16%","time":"13:45","volumn":"62.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.650","rise":"5.03%","time":"13:50","volumn":"69.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.800","rise":"5.43%","time":"13:55","volumn":"68.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.800","rise":"5.43%","time":"14:00","volumn":"22.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.800","rise":"5.43%","time":"14:05","volumn":"18.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.750","rise":"5.30%","time":"14:10","volumn":"12.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.800","rise":"5.43%","time":"14:15","volumn":"35.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.750","rise":"5.30%","time":"14:20","volumn":"23.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.800","rise":"5.43%","time":"14:25","volumn":"64.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.800","rise":"5.43%","time":"14:30","volumn":"27.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.100","rise":"6.25%","time":"14:35","volumn":"84.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.200","rise":"6.52%","time":"14:40","volumn":"59.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.200","rise":"6.52%","time":"14:45","volumn":"72.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.250","rise":"6.66%","time":"14:50","volumn":"29.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.300","rise":"6.79%","time":"14:55","volumn":"32.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.400","rise":"7.07%","time":"15:00","volumn":"56.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.350","rise":"6.93%","time":"15:05","volumn":"15.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.300","rise":"6.79%","time":"15:10","volumn":"19.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.350","rise":"6.93%","time":"15:15","volumn":"9.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.350","rise":"6.93%","time":"15:20","volumn":"28.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.450","rise":"7.20%","time":"15:25","volumn":"34.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.500","rise":"7.34%","time":"15:30","volumn":"15.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.500","rise":"7.34%","time":"15:35","volumn":"77.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.500","rise":"7.34%","time":"15:40","volumn":"49.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.500","rise":"7.34%","time":"15:45","volumn":"19.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.500","rise":"7.34%","time":"15:50","volumn":"45.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.500","rise":"7.34%","time":"15:55","volumn":"29.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.400","rise":"7.07%","time":"16:00","volumn":"142.70\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"19636.22","ratio":"0.42%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4067.24","ratio":"0.52%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6964.99","ratio":"0.44%"}],"marketCapitalization":"9772.69\u4ebf","maxPrice":"39.400","minPrice":"38.250","monthlyTendency":{"cx":{"o":["2024\/04\/18","2024\/05\/17"]},"cy":{"o":["39.400","37.625","35.850","34.075","32.300"]},"cyrate":{"o":["20.67%","15.24%","9.80%","4.36%","-1.07%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.650","rise":"0","time":"04\/18","volumn":"2516.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.550","rise":"-0.31%","time":"04\/19","volumn":"2287.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.300","rise":"-1.07%","time":"04\/22","volumn":"1808.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.450","rise":"-0.61%","time":"04\/23","volumn":"1485.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.050","rise":"1.23%","time":"04\/24","volumn":"2201.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.100","rise":"4.44%","time":"04\/25","volumn":"3522.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"34.200","rise":"4.75%","time":"04\/26","volumn":"3079.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.950","rise":"7.04%","time":"04\/29","volumn":"2998.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.350","rise":"5.21%","time":"04\/30","volumn":"3775.39\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.650","rise":"9.19%","time":"05\/02","volumn":"1819.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.150","rise":"10.72%","time":"05\/03","volumn":"2702.30\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"36.050","rise":"10.41%","time":"05\/06","volumn":"2222.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"36.300","rise":"11.18%","time":"05\/07","volumn":"1674.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.550","rise":"8.88%","time":"05\/08","volumn":"1759.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"36.200","rise":"10.87%","time":"05\/09","volumn":"1494.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"15.93%","time":"05\/10","volumn":"3937.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"17.46%","time":"05\/13","volumn":"2724.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.100","rise":"13.63%","time":"05\/14","volumn":"2207.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.100","rise":"19.75%","time":"05\/16","volumn":"4355.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.400","rise":"20.67%","time":"05\/17","volumn":"2331.82\u4e07"}],"points":"20"},"open":"39.400","priceChangeRatio":"-1.65%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u62db\u5546\u94f6\u884c","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["39.400","39.112","38.825","38.538","38.250"]},"cyrate":{"o":["0.00%","-0.73%","-1.46%","-2.19%","-2.92%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.400","rise":"0.00%","time":"09:30","volumn":"62.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.050","rise":"-0.89%","time":"09:31","volumn":"255.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.900","rise":"-1.27%","time":"09:32","volumn":"309.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.000","rise":"-1.02%","time":"09:33","volumn":"383.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.950","rise":"-1.14%","time":"09:34","volumn":"394.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.900","rise":"-1.27%","time":"09:35","volumn":"410.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.050","rise":"-0.89%","time":"09:36","volumn":"423.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.900","rise":"-1.27%","time":"09:37","volumn":"443.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.000","rise":"-1.02%","time":"09:38","volumn":"467.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.950","rise":"-1.14%","time":"09:39","volumn":"478.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.950","rise":"-1.14%","time":"09:40","volumn":"504.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.150","rise":"-0.63%","time":"09:41","volumn":"531.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.200","rise":"-0.51%","time":"09:42","volumn":"534.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.150","rise":"-0.63%","time":"09:43","volumn":"552.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.100","rise":"-0.76%","time":"09:44","volumn":"583.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.100","rise":"-0.76%","time":"09:45","volumn":"592.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.000","rise":"-1.02%","time":"09:46","volumn":"598.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.050","rise":"-0.89%","time":"09:47","volumn":"614.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.950","rise":"-1.14%","time":"09:48","volumn":"621.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.900","rise":"-1.27%","time":"09:49","volumn":"621.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"09:50","volumn":"690.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"09:51","volumn":"716.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"09:52","volumn":"724.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"09:53","volumn":"759.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"09:54","volumn":"795.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"09:55","volumn":"799.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"09:56","volumn":"837.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"09:57","volumn":"881.69\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"09:58","volumn":"886.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"09:59","volumn":"890.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"10:00","volumn":"901.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"10:01","volumn":"921.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"10:02","volumn":"928.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"10:03","volumn":"941.69\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"10:04","volumn":"944.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"10:05","volumn":"1065.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"10:06","volumn":"1111.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"10:07","volumn":"1143.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"10:08","volumn":"1165.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"10:09","volumn":"1168.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"10:10","volumn":"1168.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"10:11","volumn":"1169.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"10:12","volumn":"1178.69\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"10:13","volumn":"1191.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:14","volumn":"1235.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"10:15","volumn":"1238.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:16","volumn":"1254.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:17","volumn":"1266.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"10:18","volumn":"1272.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"10:19","volumn":"1273.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.300","rise":"-2.79%","time":"10:20","volumn":"1294.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.250","rise":"-2.92%","time":"10:21","volumn":"1309.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"10:22","volumn":"1372.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"10:23","volumn":"1419.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:24","volumn":"1434.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:25","volumn":"1441.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:26","volumn":"1448.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:27","volumn":"1449.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:28","volumn":"1457.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:29","volumn":"1459.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:30","volumn":"1478.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:31","volumn":"1483.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:32","volumn":"1518.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"10:33","volumn":"1520.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:34","volumn":"1540.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:35","volumn":"1558.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"10:36","volumn":"1571.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:37","volumn":"1594.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"10:38","volumn":"1613.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"10:39","volumn":"1622.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"10:40","volumn":"1626.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"10:41","volumn":"1627.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"10:42","volumn":"1628.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"10:43","volumn":"1660.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:44","volumn":"1668.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:45","volumn":"1670.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"10:46","volumn":"1695.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"10:47","volumn":"1696.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:48","volumn":"1699.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"10:49","volumn":"1714.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:50","volumn":"1735.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"10:51","volumn":"1740.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:52","volumn":"1743.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"10:53","volumn":"1765.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.300","rise":"-2.79%","time":"10:54","volumn":"1768.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.300","rise":"-2.79%","time":"10:55","volumn":"1779.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"10:56","volumn":"1782.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.300","rise":"-2.79%","time":"10:57","volumn":"1788.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:58","volumn":"1795.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"10:59","volumn":"1797.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"11:00","volumn":"1813.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"11:01","volumn":"1816.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.350","rise":"-2.66%","time":"11:02","volumn":"1820.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.300","rise":"-2.79%","time":"11:03","volumn":"1826.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.300","rise":"-2.79%","time":"11:04","volumn":"1830.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"11:05","volumn":"1852.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"11:06","volumn":"1859.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.400","rise":"-2.54%","time":"11:07","volumn":"1862.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"11:08","volumn":"1862.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"11:09","volumn":"1865.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"11:10","volumn":"1866.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"11:11","volumn":"1871.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.450","rise":"-2.41%","time":"11:12","volumn":"1872.83\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"11:13","volumn":"1874.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"11:14","volumn":"1893.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"11:15","volumn":"1894.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"11:16","volumn":"1895.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"11:17","volumn":"1897.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"11:18","volumn":"1899.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"11:19","volumn":"1902.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"11:20","volumn":"1903.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"11:21","volumn":"1945.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"11:22","volumn":"1945.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"11:23","volumn":"1946.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"11:24","volumn":"1950.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.500","rise":"-2.28%","time":"11:25","volumn":"1950.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"11:26","volumn":"1951.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"11:27","volumn":"1970.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"11:28","volumn":"1974.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"11:29","volumn":"1993.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"11:30","volumn":"1994.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"11:31","volumn":"1995.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"11:32","volumn":"1996.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"11:33","volumn":"1997.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"11:34","volumn":"1998.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"11:35","volumn":"2001.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"11:36","volumn":"2003.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"11:37","volumn":"2004.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.600","rise":"-2.03%","time":"11:38","volumn":"2014.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.550","rise":"-2.16%","time":"11:39","volumn":"2016.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"11:40","volumn":"2045.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"11:41","volumn":"2048.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:42","volumn":"2049.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"11:43","volumn":"2049.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:44","volumn":"2051.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:45","volumn":"2052.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:46","volumn":"2070.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"11:47","volumn":"2071.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:48","volumn":"2093.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"11:49","volumn":"2093.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:50","volumn":"2101.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:51","volumn":"2103.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:52","volumn":"2104.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:53","volumn":"2106.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"11:54","volumn":"2128.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"11:55","volumn":"2129.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"11:56","volumn":"2130.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"11:57","volumn":"2154.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"11:58","volumn":"2155.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"11:59","volumn":"2156.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"12:00","volumn":"2157.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:01","volumn":"2176.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.850","rise":"-1.40%","time":"13:02","volumn":"2237.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.850","rise":"-1.40%","time":"13:03","volumn":"2247.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.850","rise":"-1.40%","time":"13:04","volumn":"2250.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.850","rise":"-1.40%","time":"13:05","volumn":"2253.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:06","volumn":"2270.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.850","rise":"-1.40%","time":"13:07","volumn":"2275.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.850","rise":"-1.40%","time":"13:08","volumn":"2279.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:09","volumn":"2281.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:10","volumn":"2291.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:11","volumn":"2303.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:12","volumn":"2303.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:13","volumn":"2309.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:14","volumn":"2311.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:15","volumn":"2314.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:16","volumn":"2317.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:17","volumn":"2322.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:18","volumn":"2331.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:19","volumn":"2332.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:20","volumn":"2335.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:21","volumn":"2338.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:22","volumn":"2340.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:23","volumn":"2353.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:24","volumn":"2354.83\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:25","volumn":"2355.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:26","volumn":"2356.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:27","volumn":"2359.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:28","volumn":"2360.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:29","volumn":"2363.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:30","volumn":"2365.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:31","volumn":"2368.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:32","volumn":"2385.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:33","volumn":"2387.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:34","volumn":"2389.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:35","volumn":"2389.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:36","volumn":"2392.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:37","volumn":"2398.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:38","volumn":"2402.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:39","volumn":"2414.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:40","volumn":"2414.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:41","volumn":"2416.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:42","volumn":"2416.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.850","rise":"-1.40%","time":"13:43","volumn":"2455.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"13:44","volumn":"2462.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:45","volumn":"2472.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:46","volumn":"2473.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:47","volumn":"2491.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:48","volumn":"2493.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:49","volumn":"2495.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:50","volumn":"2495.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:51","volumn":"2497.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:52","volumn":"2498.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:53","volumn":"2499.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:54","volumn":"2500.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:55","volumn":"2503.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:56","volumn":"2505.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:57","volumn":"2507.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"13:58","volumn":"2508.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"13:59","volumn":"2509.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:00","volumn":"2511.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:01","volumn":"2511.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:02","volumn":"2513.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:03","volumn":"2546.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:04","volumn":"2548.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:05","volumn":"2550.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:06","volumn":"2551.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:07","volumn":"2554.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:08","volumn":"2564.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:09","volumn":"2566.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:10","volumn":"2568.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:11","volumn":"2573.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:12","volumn":"2575.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:13","volumn":"2576.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:14","volumn":"2577.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:15","volumn":"2579.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:16","volumn":"2582.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:17","volumn":"2583.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:18","volumn":"2606.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:19","volumn":"2607.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:20","volumn":"2610.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:21","volumn":"2614.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:22","volumn":"2615.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:23","volumn":"2617.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:24","volumn":"2617.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:25","volumn":"2619.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:26","volumn":"2621.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:27","volumn":"2622.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:28","volumn":"2622.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:29","volumn":"2623.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:30","volumn":"2639.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:31","volumn":"2640.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:32","volumn":"2642.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:33","volumn":"2656.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:34","volumn":"2658.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:35","volumn":"2661.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:36","volumn":"2663.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:37","volumn":"2664.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:38","volumn":"2665.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:39","volumn":"2667.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:40","volumn":"2669.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:41","volumn":"2674.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:42","volumn":"2676.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:43","volumn":"2680.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:44","volumn":"2681.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:45","volumn":"2683.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:46","volumn":"2684.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:47","volumn":"2684.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:48","volumn":"2688.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:49","volumn":"2743.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:50","volumn":"2744.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:51","volumn":"2744.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:52","volumn":"2745.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:53","volumn":"2746.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:54","volumn":"2747.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:55","volumn":"2749.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"14:56","volumn":"2750.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:57","volumn":"2767.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"14:58","volumn":"2769.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"14:59","volumn":"2771.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"15:00","volumn":"2773.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.650","rise":"-1.90%","time":"15:01","volumn":"2773.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:02","volumn":"2782.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:03","volumn":"2783.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:04","volumn":"2791.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:05","volumn":"2794.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:06","volumn":"2796.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:07","volumn":"2797.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:08","volumn":"2798.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:09","volumn":"2800.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:10","volumn":"2802.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:11","volumn":"2806.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:12","volumn":"2806.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:13","volumn":"2808.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:14","volumn":"2809.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:15","volumn":"2811.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:16","volumn":"2813.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:17","volumn":"2814.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:18","volumn":"2815.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:19","volumn":"2816.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:20","volumn":"2818.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:21","volumn":"2819.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:22","volumn":"2821.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:23","volumn":"2823.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:24","volumn":"2824.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:25","volumn":"2827.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:26","volumn":"2831.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:27","volumn":"2834.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:28","volumn":"2900.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:29","volumn":"2906.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:30","volumn":"2908.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:31","volumn":"2911.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:32","volumn":"2914.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:33","volumn":"2918.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:34","volumn":"2921.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:35","volumn":"2924.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:36","volumn":"2929.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:37","volumn":"2931.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:38","volumn":"2933.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:39","volumn":"2939.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:40","volumn":"2944.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:41","volumn":"2944.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:42","volumn":"2946.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:43","volumn":"2949.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:44","volumn":"2953.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:45","volumn":"2957.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:46","volumn":"2962.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:47","volumn":"2965.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:48","volumn":"2969.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:49","volumn":"2973.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:50","volumn":"2980.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"15:51","volumn":"3034.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:52","volumn":"3047.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:53","volumn":"3049.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.800","rise":"-1.52%","time":"15:54","volumn":"3051.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:55","volumn":"3066.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:56","volumn":"3080.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:57","volumn":"3082.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:58","volumn":"3086.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.700","rise":"-1.78%","time":"15:59","volumn":"3090.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"-1.65%","time":"16:00","volumn":"3239.03\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u62db\u5546\u94f6\u884c[03968]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_03968.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/03968.html?from=360search","volume":"3239.03\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/25","2024\/05\/17"]},"cy":{"o":["39.400","35.675","31.950","28.225","24.500"]},"cyrate":{"o":["15.51%","4.59%","-6.33%","-17.25%","-28.17%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"34.110","rise":"0","time":"05\/25","volumn":"3813.13\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"34.510","rise":"1.17%","time":"05\/29","volumn":"1697.97\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"34.760","rise":"1.91%","time":"05\/30","volumn":"1464.42\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"34.510","rise":"1.17%","time":"05\/31","volumn":"2320.14\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"33.660","rise":"-1.32%","time":"06\/01","volumn":"2498.70\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"34.910","rise":"2.35%","time":"06\/02","volumn":"2332.95\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"34.860","rise":"2.20%","time":"06\/05","volumn":"946.60\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"35.110","rise":"2.93%","time":"06\/06","volumn":"944.28\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"35.460","rise":"3.96%","time":"06\/07","volumn":"1432.03\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"35.860","rise":"5.13%","time":"06\/08","volumn":"971.98\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.960","rise":"5.42%","time":"06\/09","volumn":"703.51\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.860","rise":"5.13%","time":"06\/12","volumn":"870.80\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"35.810","rise":"4.98%","time":"06\/13","volumn":"1117.02\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"34.860","rise":"2.20%","time":"06\/14","volumn":"2991.14\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"35.410","rise":"3.81%","time":"06\/15","volumn":"1441.07\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"35.910","rise":"5.28%","time":"06\/16","volumn":"1735.01\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"35.610","rise":"4.40%","time":"06\/19","volumn":"649.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"34.760","rise":"1.91%","time":"06\/20","volumn":"1293.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"33.910","rise":"-0.59%","time":"06\/21","volumn":"2219.80\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"33.260","rise":"-2.49%","time":"06\/23","volumn":"1820.99\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"33.160","rise":"-2.79%","time":"06\/26","volumn":"1619.92\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.160","rise":"0.15%","time":"06\/27","volumn":"1508.87\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.410","rise":"0.88%","time":"06\/28","volumn":"827.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"34.160","rise":"0.15%","time":"06\/29","volumn":"1201.09\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.710","rise":"-1.17%","time":"06\/30","volumn":"1019.61\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"35.160","rise":"3.08%","time":"07\/03","volumn":"1262.04\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"35.360","rise":"3.66%","time":"07\/04","volumn":"1098.07\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.100","rise":"-0.03%","time":"07\/05","volumn":"2494.32\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.750","rise":"-3.99%","time":"07\/06","volumn":"3002.84\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"32.550","rise":"-4.57%","time":"07\/07","volumn":"1802.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"32.850","rise":"-3.69%","time":"07\/10","volumn":"1225.13\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.000","rise":"-3.25%","time":"07\/11","volumn":"1115.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.600","rise":"-1.49%","time":"07\/12","volumn":"2318.86\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.750","rise":"-1.05%","time":"07\/13","volumn":"2191.04\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.000","rise":"-0.32%","time":"07\/14","volumn":"2081.25\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.050","rise":"-3.11%","time":"07\/18","volumn":"2433.38\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.250","rise":"-2.52%","time":"07\/19","volumn":"1939.36\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"33.700","rise":"-1.20%","time":"07\/20","volumn":"1521.15\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.600","rise":"-1.49%","time":"07\/21","volumn":"1001.30\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"32.550","rise":"-4.57%","time":"07\/24","volumn":"1598.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"36.000","rise":"5.54%","time":"07\/25","volumn":"4011.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"35.500","rise":"4.08%","time":"07\/26","volumn":"1322.46\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"36.550","rise":"7.15%","time":"07\/27","volumn":"2209.19\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"38.400","rise":"12.58%","time":"07\/28","volumn":"3184.32\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"38.450","rise":"12.72%","time":"07\/31","volumn":"2986.87\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"37.850","rise":"10.97%","time":"08\/01","volumn":"1350.66\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"36.750","rise":"7.74%","time":"08\/02","volumn":"2613.54\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"37.000","rise":"8.47%","time":"08\/03","volumn":"1638.16\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"37.400","rise":"9.65%","time":"08\/04","volumn":"2201.71\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"36.550","rise":"7.15%","time":"08\/07","volumn":"1390.07\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"35.750","rise":"4.81%","time":"08\/08","volumn":"2663.53\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.000","rise":"2.61%","time":"08\/09","volumn":"2030.30\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"34.950","rise":"2.46%","time":"08\/10","volumn":"2131.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.150","rise":"0.12%","time":"08\/11","volumn":"1877.48\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"33.150","rise":"-2.81%","time":"08\/14","volumn":"2783.33\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"32.550","rise":"-4.57%","time":"08\/15","volumn":"2201.00\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"31.700","rise":"-7.06%","time":"08\/16","volumn":"2994.64\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"31.100","rise":"-8.82%","time":"08\/17","volumn":"3777.56\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.950","rise":"-9.26%","time":"08\/18","volumn":"2947.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.250","rise":"-11.32%","time":"08\/21","volumn":"3784.53\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.700","rise":"-10.00%","time":"08\/22","volumn":"2026.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.400","rise":"-10.88%","time":"08\/23","volumn":"2094.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"30.550","rise":"-10.44%","time":"08\/24","volumn":"3020.28\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"30.750","rise":"-9.85%","time":"08\/25","volumn":"2221.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"31.050","rise":"-8.97%","time":"08\/28","volumn":"3205.80\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"31.500","rise":"-7.65%","time":"08\/29","volumn":"1638.61\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.400","rise":"-7.94%","time":"08\/30","volumn":"1697.41\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"31.000","rise":"-9.12%","time":"08\/31","volumn":"2464.15\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"33.750","rise":"-1.05%","time":"09\/04","volumn":"5600.70\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.950","rise":"-3.40%","time":"09\/05","volumn":"1592.49\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.000","rise":"-3.25%","time":"09\/06","volumn":"2124.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.700","rise":"-4.13%","time":"09\/07","volumn":"1071.20\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"32.600","rise":"-4.43%","time":"09\/11","volumn":"2186.88\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"31.950","rise":"-6.33%","time":"09\/12","volumn":"1788.79\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"32.150","rise":"-5.75%","time":"09\/13","volumn":"1027.56\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"32.350","rise":"-5.16%","time":"09\/14","volumn":"1057.38\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.500","rise":"-4.72%","time":"09\/15","volumn":"1643.25\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.100","rise":"-5.89%","time":"09\/18","volumn":"1093.38\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"32.300","rise":"-5.31%","time":"09\/19","volumn":"1548.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.000","rise":"-6.18%","time":"09\/20","volumn":"1239.68\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"31.400","rise":"-7.94%","time":"09\/21","volumn":"1956.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.500","rise":"-4.72%","time":"09\/22","volumn":"2215.97\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"32.200","rise":"-5.60%","time":"09\/25","volumn":"1773.50\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"31.850","rise":"-6.62%","time":"09\/26","volumn":"1547.95\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.450","rise":"-4.87%","time":"09\/27","volumn":"2032.91\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.600","rise":"-4.43%","time":"09\/28","volumn":"1648.16\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"32.700","rise":"-4.13%","time":"09\/29","volumn":"1112.53\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"31.200","rise":"-8.53%","time":"10\/03","volumn":"1541.84\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"31.100","rise":"-8.82%","time":"10\/04","volumn":"835.72\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"31.200","rise":"-8.53%","time":"10\/05","volumn":"602.79\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"31.750","rise":"-6.92%","time":"10\/06","volumn":"568.17\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"31.850","rise":"-6.62%","time":"10\/09","volumn":"576.73\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.300","rise":"-5.31%","time":"10\/10","volumn":"1399.77\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"32.000","rise":"-6.18%","time":"10\/11","volumn":"1775.41\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"33.400","rise":"-2.08%","time":"10\/12","volumn":"3132.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"32.850","rise":"-3.69%","time":"10\/13","volumn":"1191.62\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"32.150","rise":"-5.75%","time":"10\/16","volumn":"1569.99\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"32.100","rise":"-5.89%","time":"10\/17","volumn":"963.75\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"32.300","rise":"-5.31%","time":"10\/18","volumn":"1456.52\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"30.600","rise":"-10.29%","time":"10\/19","volumn":"2599.32\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"30.700","rise":"-10.00%","time":"10\/20","volumn":"1158.61\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"30.600","rise":"-10.29%","time":"10\/24","volumn":"1321.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"30.900","rise":"-9.41%","time":"10\/25","volumn":"1561.04\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"31.100","rise":"-8.82%","time":"10\/26","volumn":"943.34\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"31.500","rise":"-7.65%","time":"10\/27","volumn":"1671.53\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.300","rise":"-11.17%","time":"10\/30","volumn":"2642.98\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.800","rise":"-12.63%","time":"10\/31","volumn":"1846.45\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.350","rise":"-13.95%","time":"11\/01","volumn":"1620.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"29.650","rise":"-13.07%","time":"11\/02","volumn":"1147.60\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.450","rise":"-10.73%","time":"11\/03","volumn":"1197.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"31.150","rise":"-8.68%","time":"11\/06","volumn":"1432.47\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"30.250","rise":"-11.32%","time":"11\/07","volumn":"1458.95\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.800","rise":"-12.63%","time":"11\/08","volumn":"1353.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.750","rise":"-12.78%","time":"11\/09","volumn":"994.83\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.200","rise":"-14.39%","time":"11\/10","volumn":"1431.50\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"28.950","rise":"-15.13%","time":"11\/13","volumn":"2131.26\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"29.150","rise":"-14.54%","time":"11\/14","volumn":"845.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"30.700","rise":"-10.00%","time":"11\/15","volumn":"2901.53\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.450","rise":"-10.73%","time":"11\/16","volumn":"1437.51\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.550","rise":"-13.37%","time":"11\/17","volumn":"1714.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"30.400","rise":"-10.88%","time":"11\/20","volumn":"1536.02\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"30.150","rise":"-11.61%","time":"11\/21","volumn":"1607.33\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"30.000","rise":"-12.05%","time":"11\/22","volumn":"793.00\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"30.250","rise":"-11.32%","time":"11\/23","volumn":"1531.99\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.500","rise":"-13.51%","time":"11\/24","volumn":"1425.62\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"29.000","rise":"-14.98%","time":"11\/27","volumn":"1642.18\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"28.050","rise":"-17.77%","time":"11\/28","volumn":"3517.46\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"27.350","rise":"-19.82%","time":"11\/29","volumn":"3154.87\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"27.300","rise":"-19.96%","time":"11\/30","volumn":"2565.81\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.700","rise":"-21.72%","time":"12\/01","volumn":"3005.44\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"26.350","rise":"-22.75%","time":"12\/04","volumn":"2128.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.900","rise":"-24.07%","time":"12\/05","volumn":"2065.36\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"26.550","rise":"-22.16%","time":"12\/06","volumn":"2364.29\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.850","rise":"-24.21%","time":"12\/07","volumn":"4390.06\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.400","rise":"-25.53%","time":"12\/08","volumn":"3125.84\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.950","rise":"-26.85%","time":"12\/11","volumn":"5763.80\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.650","rise":"-24.80%","time":"12\/12","volumn":"4054.98\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.600","rise":"-27.88%","time":"12\/13","volumn":"3717.60\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"24.500","rise":"-28.17%","time":"12\/14","volumn":"4216.92\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"25.850","rise":"-24.21%","time":"12\/15","volumn":"6736.23\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.600","rise":"-24.95%","time":"12\/18","volumn":"1840.99\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"25.250","rise":"-25.97%","time":"12\/19","volumn":"1409.18\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.500","rise":"-25.24%","time":"12\/20","volumn":"2008.85\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"26.000","rise":"-23.78%","time":"12\/21","volumn":"1708.94\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"25.800","rise":"-24.36%","time":"12\/22","volumn":"2819.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.000","rise":"-23.78%","time":"12\/27","volumn":"1300.10\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.150","rise":"-20.40%","time":"12\/28","volumn":"2660.97\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"27.200","rise":"-20.26%","time":"12\/29","volumn":"1159.34\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.500","rise":"-22.31%","time":"01\/02","volumn":"1390.35\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.550","rise":"-22.16%","time":"01\/03","volumn":"1697.19\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.650","rise":"-21.87%","time":"01\/04","volumn":"1363.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.900","rise":"-21.14%","time":"01\/05","volumn":"2066.52\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"26.200","rise":"-23.19%","time":"01\/08","volumn":"2654.91\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.850","rise":"-24.21%","time":"01\/09","volumn":"1699.82\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.800","rise":"-24.36%","time":"01\/10","volumn":"1782.12\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"26.200","rise":"-23.19%","time":"01\/11","volumn":"1256.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"26.200","rise":"-23.19%","time":"01\/12","volumn":"1263.49\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"26.400","rise":"-22.60%","time":"01\/15","volumn":"1169.59\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"25.900","rise":"-24.07%","time":"01\/16","volumn":"2984.09\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.050","rise":"-26.56%","time":"01\/17","volumn":"5017.89\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.350","rise":"-25.68%","time":"01\/18","volumn":"3390.60\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.150","rise":"-26.27%","time":"01\/19","volumn":"2637.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.350","rise":"-25.68%","time":"01\/22","volumn":"4628.77\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"26.900","rise":"-21.14%","time":"01\/23","volumn":"8008.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"27.700","rise":"-18.79%","time":"01\/24","volumn":"4097.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"28.850","rise":"-15.42%","time":"01\/25","volumn":"7279.47\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"28.950","rise":"-15.13%","time":"01\/26","volumn":"5379.61\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"29.600","rise":"-13.22%","time":"01\/29","volumn":"4730.50\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.500","rise":"-16.45%","time":"01\/30","volumn":"3696.81\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.550","rise":"-16.30%","time":"01\/31","volumn":"3062.33\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"28.000","rise":"-17.91%","time":"02\/01","volumn":"2411.63\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"27.550","rise":"-19.23%","time":"02\/02","volumn":"2035.56\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"27.750","rise":"-18.64%","time":"02\/05","volumn":"1943.86\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"29.550","rise":"-13.37%","time":"02\/06","volumn":"4617.78\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"29.000","rise":"-14.98%","time":"02\/07","volumn":"3342.62\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"29.050","rise":"-14.83%","time":"02\/08","volumn":"2347.24\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"28.750","rise":"-15.71%","time":"02\/09","volumn":"551.09\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"30.250","rise":"-11.32%","time":"02\/14","volumn":"2542.78\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"30.300","rise":"-11.17%","time":"02\/15","volumn":"1698.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"30.800","rise":"-9.70%","time":"02\/16","volumn":"1620.53\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"30.050","rise":"-11.90%","time":"02\/19","volumn":"2656.17\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"29.850","rise":"-12.49%","time":"02\/20","volumn":"3338.59\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"31.450","rise":"-7.80%","time":"02\/21","volumn":"5653.86\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"31.750","rise":"-6.92%","time":"02\/22","volumn":"2229.37\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"31.800","rise":"-6.77%","time":"02\/23","volumn":"2809.83\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"31.450","rise":"-7.80%","time":"02\/26","volumn":"1716.68\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"31.500","rise":"-7.65%","time":"02\/27","volumn":"1981.72\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"30.800","rise":"-9.70%","time":"02\/28","volumn":"1934.54\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"30.550","rise":"-10.44%","time":"02\/29","volumn":"1801.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"30.350","rise":"-11.02%","time":"03\/01","volumn":"1972.58\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"29.800","rise":"-12.63%","time":"03\/04","volumn":"2556.03\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"29.450","rise":"-13.66%","time":"03\/05","volumn":"2295.12\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"30.000","rise":"-12.05%","time":"03\/06","volumn":"2077.80\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"29.900","rise":"-12.34%","time":"03\/07","volumn":"1200.91\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"29.650","rise":"-13.07%","time":"03\/08","volumn":"1177.71\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.050","rise":"-11.90%","time":"03\/11","volumn":"1371.18\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.650","rise":"-7.21%","time":"03\/12","volumn":"3303.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"31.100","rise":"-8.82%","time":"03\/13","volumn":"2334.36\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"30.850","rise":"-9.56%","time":"03\/14","volumn":"1708.12\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"30.300","rise":"-11.17%","time":"03\/15","volumn":"1962.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"30.350","rise":"-11.02%","time":"03\/18","volumn":"1223.34\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"30.000","rise":"-12.05%","time":"03\/19","volumn":"1212.55\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"30.150","rise":"-11.61%","time":"03\/20","volumn":"1358.48\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"30.950","rise":"-9.26%","time":"03\/21","volumn":"1621.67\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.200","rise":"-11.46%","time":"03\/22","volumn":"2500.29\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"30.000","rise":"-12.05%","time":"03\/25","volumn":"1842.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"31.300","rise":"-8.24%","time":"03\/26","volumn":"3394.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.950","rise":"-9.26%","time":"03\/27","volumn":"2502.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.950","rise":"-9.26%","time":"03\/28","volumn":"2591.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.450","rise":"-7.80%","time":"04\/02","volumn":"1955.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"30.900","rise":"-9.41%","time":"04\/03","volumn":"1789.41\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"30.900","rise":"-9.41%","time":"04\/05","volumn":"1018.73\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.400","rise":"-7.94%","time":"04\/08","volumn":"2505.25\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.550","rise":"-7.50%","time":"04\/09","volumn":"1412.38\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.050","rise":"-6.04%","time":"04\/10","volumn":"1958.03\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"31.900","rise":"-6.48%","time":"04\/11","volumn":"1841.94\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.600","rise":"-7.36%","time":"04\/12","volumn":"2786.42\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"31.750","rise":"-6.92%","time":"04\/15","volumn":"2079.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"31.350","rise":"-8.09%","time":"04\/16","volumn":"2113.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.750","rise":"-6.92%","time":"04\/17","volumn":"1848.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.650","rise":"-4.28%","time":"04\/18","volumn":"2516.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.550","rise":"-4.57%","time":"04\/19","volumn":"2287.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.300","rise":"-5.31%","time":"04\/22","volumn":"1808.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.450","rise":"-4.87%","time":"04\/23","volumn":"1485.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.050","rise":"-3.11%","time":"04\/24","volumn":"2201.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.100","rise":"-0.03%","time":"04\/25","volumn":"3522.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"34.200","rise":"0.27%","time":"04\/26","volumn":"3079.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.950","rise":"2.46%","time":"04\/29","volumn":"2998.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.350","rise":"0.70%","time":"04\/30","volumn":"3775.39\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.650","rise":"4.52%","time":"05\/02","volumn":"1819.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.150","rise":"5.98%","time":"05\/03","volumn":"2702.30\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"36.050","rise":"5.69%","time":"05\/06","volumn":"2222.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"36.300","rise":"6.42%","time":"05\/07","volumn":"1674.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.550","rise":"4.22%","time":"05\/08","volumn":"1759.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"36.200","rise":"6.13%","time":"05\/09","volumn":"1494.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"10.97%","time":"05\/10","volumn":"3937.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"12.43%","time":"05\/13","volumn":"2724.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.100","rise":"8.77%","time":"05\/14","volumn":"2207.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.100","rise":"14.63%","time":"05\/16","volumn":"4355.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.400","rise":"15.51%","time":"05\/17","volumn":"2331.82\u4e07"}],"points":"240"}}