金融产品有风险，投资需谨慎。
海螺水泥(600585) 股票价格 行情 走势图 东方财富网
{"amount":"1.69\u4ebf","changeAmount":"-0.160","close":"17.520","currentPrice":"17.360","currenttime":"2024-04-24 16:00:00","e":{"@attributes":{"datetime":"2024-04-24 16:00:00","e1":"17.360","e2":"-0.160","e3":"(-0.91%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/17","04\/18","04\/19","04\/22","04\/23"]},"cy":{"o":["17.580","17.470","17.360","17.250","17.140"]},"cyrate":{"o":["1.50%","0.87%","0.23%","-0.40%","-1.04%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0","time":"09:35","volumn":"6.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"09:40","volumn":"4.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.380","rise":"0.35%","time":"09:45","volumn":"11.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.360","rise":"0.23%","time":"09:50","volumn":"9.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.340","rise":"0.12%","time":"09:55","volumn":"4.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.260","rise":"-0.35%","time":"10:00","volumn":"5.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.220","rise":"-0.58%","time":"10:05","volumn":"4.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.260","rise":"-0.35%","time":"10:10","volumn":"4.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.260","rise":"-0.35%","time":"10:15","volumn":"1.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.260","rise":"-0.35%","time":"10:20","volumn":"1.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.260","rise":"-0.35%","time":"10:25","volumn":"4.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.260","rise":"-0.35%","time":"10:30","volumn":"9.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"10:35","volumn":"6.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"10:40","volumn":"1.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"10:45","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"10:50","volumn":"5.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"10:55","volumn":"19.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"11:00","volumn":"2.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"11:05","volumn":"2000.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"11:10","volumn":"20.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"11:15","volumn":"6.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"11:20","volumn":"5.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.340","rise":"0.12%","time":"11:25","volumn":"11.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.340","rise":"0.12%","time":"11:30","volumn":"1.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"11:35","volumn":"6.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"11:40","volumn":"5500.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"11:45","volumn":"2000.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"11:50","volumn":"3500.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"11:55","volumn":"2.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.280","rise":"-0.23%","time":"12:00","volumn":"5000.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.340","rise":"0.12%","time":"13:05","volumn":"16.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"13:10","volumn":"3.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"13:15","volumn":"9000.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"13:20","volumn":"7.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"13:25","volumn":"2.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.220","rise":"-0.58%","time":"13:30","volumn":"11.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.200","rise":"-0.69%","time":"13:35","volumn":"5.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.200","rise":"-0.69%","time":"13:40","volumn":"9.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.200","rise":"-0.69%","time":"13:45","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"13:50","volumn":"19.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"13:55","volumn":"11.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"14:00","volumn":"7.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"14:05","volumn":"18.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"14:10","volumn":"18.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"14:15","volumn":"6.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"14:20","volumn":"6.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.260","rise":"-0.35%","time":"14:25","volumn":"7.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.280","rise":"-0.23%","time":"14:30","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.280","rise":"-0.23%","time":"14:35","volumn":"1.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.240","rise":"-0.46%","time":"14:40","volumn":"10.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.260","rise":"-0.35%","time":"14:45","volumn":"4.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"14:50","volumn":"7.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.280","rise":"-0.23%","time":"14:55","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"15:00","volumn":"2.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.300","rise":"-0.12%","time":"15:05","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"15:10","volumn":"46.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"15:15","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"15:20","volumn":"1.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"15:25","volumn":"2.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"15:30","volumn":"1.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"15:35","volumn":"2.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"15:40","volumn":"4.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.360","rise":"0.23%","time":"15:45","volumn":"31.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.340","rise":"0.12%","time":"15:50","volumn":"3.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.340","rise":"0.12%","time":"15:55","volumn":"4.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"0.00%","time":"16:00","volumn":"29.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.260","rise":"-0.35%","time":"09:35","volumn":"115.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.280","rise":"-0.23%","time":"09:40","volumn":"6.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.23%","time":"09:45","volumn":"11.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.46%","time":"09:50","volumn":"5.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.460","rise":"0.81%","time":"09:55","volumn":"21.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.15%","time":"10:00","volumn":"12.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.480","rise":"0.92%","time":"10:05","volumn":"18.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.04%","time":"10:10","volumn":"14.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.15%","time":"10:15","volumn":"19.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.480","rise":"0.92%","time":"10:20","volumn":"6.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.460","rise":"0.81%","time":"10:25","volumn":"2.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.460","rise":"0.81%","time":"10:30","volumn":"17.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.480","rise":"0.92%","time":"10:35","volumn":"25.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.04%","time":"10:40","volumn":"18.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.15%","time":"10:45","volumn":"10.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.04%","time":"10:50","volumn":"16.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.04%","time":"10:55","volumn":"5.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.04%","time":"11:00","volumn":"5.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.15%","time":"11:05","volumn":"12.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.15%","time":"11:10","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.460","rise":"0.81%","time":"11:15","volumn":"18.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.46%","time":"11:20","volumn":"4.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.35%","time":"11:25","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.23%","time":"11:30","volumn":"1.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.23%","time":"11:35","volumn":"6.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.12%","time":"11:40","volumn":"2.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.12%","time":"11:45","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.12%","time":"11:50","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.12%","time":"11:55","volumn":"1.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.23%","time":"12:00","volumn":"47.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.220","rise":"-0.58%","time":"13:05","volumn":"19.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.220","rise":"-0.58%","time":"13:10","volumn":"4.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.140","rise":"-1.04%","time":"13:15","volumn":"11.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.160","rise":"-0.92%","time":"13:20","volumn":"57.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.140","rise":"-1.04%","time":"13:25","volumn":"7.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.140","rise":"-1.04%","time":"13:30","volumn":"75.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.200","rise":"-0.69%","time":"13:35","volumn":"34.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.160","rise":"-0.92%","time":"13:40","volumn":"23.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.260","rise":"-0.35%","time":"13:45","volumn":"20.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.12%","time":"13:50","volumn":"5.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.46%","time":"13:55","volumn":"5.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.46%","time":"14:00","volumn":"25.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.35%","time":"14:05","volumn":"6.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.35%","time":"14:10","volumn":"10.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.35%","time":"14:15","volumn":"2.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.35%","time":"14:20","volumn":"4.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.58%","time":"14:25","volumn":"10.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.58%","time":"14:30","volumn":"6.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.58%","time":"14:35","volumn":"13.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.46%","time":"14:40","volumn":"3.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.23%","time":"14:45","volumn":"15.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.23%","time":"14:50","volumn":"1.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.23%","time":"14:55","volumn":"4.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.35%","time":"15:00","volumn":"11.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.58%","time":"15:05","volumn":"5.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.58%","time":"15:10","volumn":"3.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.440","rise":"0.69%","time":"15:15","volumn":"5.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.46%","time":"15:20","volumn":"18.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.46%","time":"15:25","volumn":"3.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.46%","time":"15:30","volumn":"5.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.35%","time":"15:35","volumn":"10.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.320","rise":"0.00%","time":"15:40","volumn":"23.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.58%","time":"15:45","volumn":"21.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.58%","time":"15:50","volumn":"4.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.23%","time":"15:55","volumn":"9.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.12%","time":"16:00","volumn":"56.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.320","rise":"0.00%","time":"09:35","volumn":"13.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.400","rise":"0.46%","time":"09:40","volumn":"26.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"09:45","volumn":"4.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"09:50","volumn":"1.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"09:55","volumn":"12.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.300","rise":"-0.12%","time":"10:00","volumn":"5.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.12%","time":"10:05","volumn":"8.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.420","rise":"0.58%","time":"10:10","volumn":"12.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.420","rise":"0.58%","time":"10:15","volumn":"47.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"10:20","volumn":"13.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"10:25","volumn":"19.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.12%","time":"10:30","volumn":"30.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.320","rise":"0.00%","time":"10:35","volumn":"7.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"10:40","volumn":"16.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"10:45","volumn":"13.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.240","rise":"-0.46%","time":"10:50","volumn":"3.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"-0.35%","time":"10:55","volumn":"43.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.200","rise":"-0.69%","time":"11:00","volumn":"8.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.200","rise":"-0.69%","time":"11:05","volumn":"5.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.200","rise":"-0.69%","time":"11:10","volumn":"6.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.240","rise":"-0.46%","time":"11:15","volumn":"2.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.58%","time":"11:20","volumn":"8.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"11:25","volumn":"10.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"-0.35%","time":"11:30","volumn":"2.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.300","rise":"-0.12%","time":"11:35","volumn":"13.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.300","rise":"-0.12%","time":"11:40","volumn":"1.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.300","rise":"-0.12%","time":"11:45","volumn":"2000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"11:50","volumn":"5000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"11:55","volumn":"9000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"-0.35%","time":"12:00","volumn":"4.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"13:05","volumn":"2.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"-0.35%","time":"13:10","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"13:15","volumn":"2.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"-0.35%","time":"13:20","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"-0.35%","time":"13:25","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.58%","time":"13:30","volumn":"6.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.58%","time":"13:35","volumn":"5.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.240","rise":"-0.46%","time":"13:40","volumn":"48.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.58%","time":"13:45","volumn":"12.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.58%","time":"13:50","volumn":"1.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"-0.35%","time":"13:55","volumn":"7.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.240","rise":"-0.46%","time":"14:00","volumn":"2.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"-0.35%","time":"14:05","volumn":"9.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"-0.23%","time":"14:10","volumn":"3.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.320","rise":"0.00%","time":"14:15","volumn":"20.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.320","rise":"0.00%","time":"14:20","volumn":"8.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.12%","time":"14:25","volumn":"7.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.12%","time":"14:30","volumn":"2.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.12%","time":"14:35","volumn":"4.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.23%","time":"14:40","volumn":"4.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.23%","time":"14:45","volumn":"5.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"14:50","volumn":"3.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"14:55","volumn":"22.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"15:00","volumn":"10.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"15:05","volumn":"4.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.23%","time":"15:10","volumn":"4.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.23%","time":"15:15","volumn":"6.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.23%","time":"15:20","volumn":"9500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.12%","time":"15:25","volumn":"1.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.23%","time":"15:30","volumn":"3.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"15:35","volumn":"3.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"15:40","volumn":"3.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"15:45","volumn":"14.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"15:50","volumn":"2.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.35%","time":"15:55","volumn":"18.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.12%","time":"16:00","volumn":"71.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"09:35","volumn":"29.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"09:40","volumn":"5.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"09:45","volumn":"5.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"09:50","volumn":"13.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"09:55","volumn":"11.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"10:00","volumn":"5.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"10:05","volumn":"5.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.520","rise":"1.15%","time":"10:10","volumn":"8.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.500","rise":"1.04%","time":"10:15","volumn":"3.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"10:20","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.540","rise":"1.27%","time":"10:25","volumn":"28.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.580","rise":"1.50%","time":"10:30","volumn":"2.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.560","rise":"1.39%","time":"10:35","volumn":"7.96\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.580","rise":"1.50%","time":"10:40","volumn":"4.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.540","rise":"1.27%","time":"10:45","volumn":"5.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.540","rise":"1.27%","time":"10:50","volumn":"1.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.540","rise":"1.27%","time":"10:55","volumn":"4.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.520","rise":"1.15%","time":"11:00","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.520","rise":"1.15%","time":"11:05","volumn":"2.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.520","rise":"1.15%","time":"11:10","volumn":"6.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"11:15","volumn":"3.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"11:20","volumn":"6000.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"11:25","volumn":"2.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"11:30","volumn":"6000.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"11:35","volumn":"2.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"11:40","volumn":"1.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"11:45","volumn":"3.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"11:50","volumn":"7500.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"11:55","volumn":"3.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"12:00","volumn":"2.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"13:05","volumn":"2.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"13:10","volumn":"4.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"13:15","volumn":"2.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"13:20","volumn":"5.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"13:25","volumn":"5.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"13:30","volumn":"3.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"13:35","volumn":"2.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"13:40","volumn":"6.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"13:45","volumn":"4.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"13:50","volumn":"15.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.500","rise":"1.04%","time":"13:55","volumn":"6.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"14:00","volumn":"8.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"14:05","volumn":"7.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"14:10","volumn":"11.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"14:15","volumn":"8.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"14:20","volumn":"14.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"14:25","volumn":"8.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"14:30","volumn":"5.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.380","rise":"0.35%","time":"14:35","volumn":"8.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"14:40","volumn":"10.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"14:45","volumn":"13.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"14:50","volumn":"12.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"14:55","volumn":"5.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"15:00","volumn":"4.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"15:05","volumn":"9.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"15:10","volumn":"4.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"0.81%","time":"15:15","volumn":"8.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.500","rise":"1.04%","time":"15:20","volumn":"3.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"15:25","volumn":"8.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"0.92%","time":"15:30","volumn":"5.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"15:35","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"0.69%","time":"15:40","volumn":"5.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.400","rise":"0.46%","time":"15:45","volumn":"7.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.58%","time":"15:50","volumn":"5.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.400","rise":"0.46%","time":"15:55","volumn":"5.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.360","rise":"0.23%","time":"16:00","volumn":"47.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.580","rise":"1.50%","time":"09:35","volumn":"38.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.04%","time":"09:40","volumn":"16.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"1.15%","time":"09:45","volumn":"14.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.04%","time":"09:50","volumn":"10.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"0.69%","time":"09:55","volumn":"8.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.04%","time":"10:00","volumn":"2.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"10:05","volumn":"5.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"10:10","volumn":"11.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"0.69%","time":"10:15","volumn":"8.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"10:20","volumn":"11.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"0.69%","time":"10:25","volumn":"6.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"0.81%","time":"10:30","volumn":"2.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"10:35","volumn":"4.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"10:40","volumn":"8.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.46%","time":"10:45","volumn":"7.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.380","rise":"0.35%","time":"10:50","volumn":"10.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"10:55","volumn":"23.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"11:00","volumn":"6.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.380","rise":"0.35%","time":"11:05","volumn":"14.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.340","rise":"0.12%","time":"11:10","volumn":"6.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.46%","time":"11:15","volumn":"6.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.46%","time":"11:20","volumn":"2.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"11:25","volumn":"2.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"0.81%","time":"11:30","volumn":"5.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"0.81%","time":"11:35","volumn":"4500.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"0.81%","time":"11:40","volumn":"4.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.04%","time":"11:45","volumn":"8.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"1.15%","time":"11:50","volumn":"8.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.540","rise":"1.27%","time":"11:55","volumn":"8.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.560","rise":"1.39%","time":"12:00","volumn":"9.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.540","rise":"1.27%","time":"13:05","volumn":"8.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.04%","time":"13:10","volumn":"10.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.04%","time":"13:15","volumn":"8.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"0.81%","time":"13:20","volumn":"13.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"0.81%","time":"13:25","volumn":"1.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"13:30","volumn":"5.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"0.81%","time":"13:35","volumn":"21.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"13:40","volumn":"1.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"13:45","volumn":"6.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"13:50","volumn":"4.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.46%","time":"13:55","volumn":"18.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.46%","time":"14:00","volumn":"7.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"14:05","volumn":"11.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"0.69%","time":"14:10","volumn":"19.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"14:15","volumn":"16.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.46%","time":"14:20","volumn":"2.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"0.69%","time":"14:25","volumn":"11.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"0.69%","time":"14:30","volumn":"2.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"0.81%","time":"14:35","volumn":"17.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"14:40","volumn":"8.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.46%","time":"14:45","volumn":"25.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"14:50","volumn":"28.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"14:55","volumn":"1.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"15:00","volumn":"1.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"15:05","volumn":"25.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.46%","time":"15:10","volumn":"4.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.46%","time":"15:15","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"15:20","volumn":"7.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.58%","time":"15:25","volumn":"1.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"0.81%","time":"15:30","volumn":"12.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"0.69%","time":"15:35","volumn":"4.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.480","rise":"0.92%","time":"15:40","volumn":"21.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.480","rise":"0.92%","time":"15:45","volumn":"31.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.480","rise":"0.92%","time":"15:50","volumn":"2.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.04%","time":"15:55","volumn":"5.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"1.15%","time":"16:00","volumn":"45.20\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17201.27","ratio":"2.21%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3552.65","ratio":"1.77%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6100.22","ratio":"2.45%"}],"marketCapitalization":"919.96\u4ebf","maxPrice":"17.660","minPrice":"17.240","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/23"]},"cy":{"o":["17.520","17.205","16.890","16.575","16.260"]},"cyrate":{"o":["4.29%","2.41%","0.54%","-1.34%","-3.21%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.800","rise":"0","time":"03\/22","volumn":"1025.33\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.740","rise":"-0.36%","time":"03\/25","volumn":"313.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.560","rise":"-1.43%","time":"03\/26","volumn":"516.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.280","rise":"-3.10%","time":"03\/27","volumn":"604.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.280","rise":"-3.10%","time":"03\/28","volumn":"579.11\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.660","rise":"-0.83%","time":"04\/02","volumn":"971.94\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.640","rise":"-0.95%","time":"04\/03","volumn":"607.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.360","rise":"-2.62%","time":"04\/05","volumn":"289.45\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.260","rise":"-3.21%","time":"04\/08","volumn":"514.05\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.480","rise":"-1.90%","time":"04\/09","volumn":"978.68\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.640","rise":"-0.95%","time":"04\/10","volumn":"976.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.440","rise":"3.81%","time":"04\/11","volumn":"1626.27\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.300","rise":"2.98%","time":"04\/12","volumn":"829.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.260","rise":"2.74%","time":"04\/15","volumn":"709.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.220","rise":"2.50%","time":"04\/16","volumn":"695.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"3.10%","time":"04\/17","volumn":"479.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"3.21%","time":"04\/18","volumn":"985.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"3.21%","time":"04\/19","volumn":"677.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.360","rise":"3.33%","time":"04\/22","volumn":"480.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"4.29%","time":"04\/23","volumn":"694.80\u4e07"}],"points":"20"},"open":"17.660","priceChangeRatio":"-0.91%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6d77\u87ba\u6c34\u6ce5","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["17.660","17.555","17.450","17.345","17.240"]},"cyrate":{"o":["0.80%","0.20%","-0.40%","-1.00%","-1.60%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.660","rise":"0.80%","time":"09:30","volumn":"3.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"09:31","volumn":"15.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"09:32","volumn":"29.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"09:33","volumn":"48.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"09:34","volumn":"52.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-0.34%","time":"09:35","volumn":"53.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"09:36","volumn":"58.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"09:37","volumn":"60.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"09:38","volumn":"88.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"09:39","volumn":"94.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"09:40","volumn":"95.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"09:41","volumn":"98.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"09:42","volumn":"102.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"09:43","volumn":"115.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"09:44","volumn":"116.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"09:45","volumn":"116.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"09:46","volumn":"116.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"09:47","volumn":"146.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"09:48","volumn":"147.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"09:49","volumn":"147.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-0.34%","time":"09:50","volumn":"164.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"09:51","volumn":"171.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"09:52","volumn":"201.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.600","rise":"0.46%","time":"09:53","volumn":"209.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.580","rise":"0.34%","time":"09:54","volumn":"210.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.600","rise":"0.46%","time":"09:55","volumn":"226.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"09:56","volumn":"232.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"09:57","volumn":"232.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"09:58","volumn":"233.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"09:59","volumn":"238.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"10:00","volumn":"247.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"10:01","volumn":"255.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"10:02","volumn":"262.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-0.34%","time":"10:03","volumn":"280.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:04","volumn":"289.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"10:05","volumn":"294.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:06","volumn":"296.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:07","volumn":"297.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"10:08","volumn":"302.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"10:09","volumn":"302.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"10:10","volumn":"302.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"10:11","volumn":"302.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:12","volumn":"314.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.580","rise":"0.34%","time":"10:13","volumn":"327.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"0.23%","time":"10:14","volumn":"331.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:15","volumn":"331.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:16","volumn":"331.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:17","volumn":"332.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:18","volumn":"334.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:19","volumn":"334.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"10:20","volumn":"334.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"10:21","volumn":"342.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"10:22","volumn":"342.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:23","volumn":"342.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"10:24","volumn":"344.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"10:25","volumn":"344.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"10:26","volumn":"348.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"10:27","volumn":"361.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"10:28","volumn":"364.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"10:29","volumn":"365.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"10:30","volumn":"367.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:31","volumn":"375.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:32","volumn":"375.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:33","volumn":"380.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:34","volumn":"380.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:35","volumn":"382.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:36","volumn":"382.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:37","volumn":"382.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:38","volumn":"382.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:39","volumn":"385.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:40","volumn":"392.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:41","volumn":"393.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:42","volumn":"394.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:43","volumn":"394.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:44","volumn":"394.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:45","volumn":"394.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:46","volumn":"394.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:47","volumn":"394.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:48","volumn":"394.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:49","volumn":"398.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"0.23%","time":"10:50","volumn":"404.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"0.23%","time":"10:51","volumn":"404.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"0.23%","time":"10:52","volumn":"407.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"0.11%","time":"10:53","volumn":"410.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:54","volumn":"414.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"10:55","volumn":"419.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"10:56","volumn":"424.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-0.34%","time":"10:57","volumn":"428.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-0.34%","time":"10:58","volumn":"430.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"10:59","volumn":"434.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"11:00","volumn":"443.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"11:01","volumn":"443.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"11:02","volumn":"443.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"11:03","volumn":"443.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"11:04","volumn":"443.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"0.00%","time":"11:05","volumn":"443.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"-0.11%","time":"11:06","volumn":"444.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"-0.23%","time":"11:07","volumn":"445.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:08","volumn":"447.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:09","volumn":"448.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:10","volumn":"450.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-0.34%","time":"11:11","volumn":"462.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:12","volumn":"464.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:13","volumn":"466.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:14","volumn":"466.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:15","volumn":"467.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:16","volumn":"467.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:17","volumn":"468.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:18","volumn":"468.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"11:19","volumn":"470.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"11:20","volumn":"470.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"11:21","volumn":"470.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"11:22","volumn":"470.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"11:23","volumn":"470.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:24","volumn":"474.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:25","volumn":"474.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"11:26","volumn":"474.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:27","volumn":"474.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:28","volumn":"474.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:29","volumn":"474.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:30","volumn":"474.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:31","volumn":"474.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:32","volumn":"474.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:33","volumn":"475.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:34","volumn":"475.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:35","volumn":"482.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:36","volumn":"482.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:37","volumn":"482.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:38","volumn":"482.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:39","volumn":"482.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:40","volumn":"482.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:41","volumn":"482.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:42","volumn":"482.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:43","volumn":"482.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:44","volumn":"499.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:45","volumn":"499.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:46","volumn":"500.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:47","volumn":"500.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:48","volumn":"500.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:49","volumn":"501.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:50","volumn":"501.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:51","volumn":"501.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"11:52","volumn":"501.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:53","volumn":"503.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:54","volumn":"503.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:55","volumn":"503.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"11:56","volumn":"503.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"11:57","volumn":"511.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-0.34%","time":"11:58","volumn":"511.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-0.34%","time":"11:59","volumn":"511.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"-0.34%","time":"12:00","volumn":"513.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:01","volumn":"519.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:02","volumn":"526.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:03","volumn":"530.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:04","volumn":"534.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:05","volumn":"538.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:06","volumn":"541.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:07","volumn":"542.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:08","volumn":"542.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"-0.46%","time":"13:09","volumn":"545.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:10","volumn":"551.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:11","volumn":"551.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:12","volumn":"551.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:13","volumn":"557.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:14","volumn":"560.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:15","volumn":"565.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:16","volumn":"572.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:17","volumn":"577.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:18","volumn":"582.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:19","volumn":"586.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:20","volumn":"591.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"13:21","volumn":"592.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"13:22","volumn":"592.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:23","volumn":"609.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:24","volumn":"609.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:25","volumn":"609.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:26","volumn":"610.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:27","volumn":"610.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:28","volumn":"610.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:29","volumn":"611.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:30","volumn":"612.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:31","volumn":"612.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:32","volumn":"615.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"13:33","volumn":"616.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"13:34","volumn":"616.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"13:35","volumn":"618.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"13:36","volumn":"627.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"13:37","volumn":"636.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"13:38","volumn":"642.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"13:39","volumn":"648.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"13:40","volumn":"656.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"13:41","volumn":"659.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:42","volumn":"663.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"13:43","volumn":"665.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:44","volumn":"666.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:45","volumn":"666.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:46","volumn":"670.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:47","volumn":"670.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:48","volumn":"671.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:49","volumn":"671.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:50","volumn":"671.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:51","volumn":"671.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:52","volumn":"672.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"-0.57%","time":"13:53","volumn":"673.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"13:54","volumn":"673.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"13:55","volumn":"677.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"13:56","volumn":"679.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"13:57","volumn":"690.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"13:58","volumn":"692.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"13:59","volumn":"692.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:00","volumn":"692.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:01","volumn":"694.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:02","volumn":"695.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:03","volumn":"695.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:04","volumn":"696.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:05","volumn":"696.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:06","volumn":"697.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.280","rise":"-1.37%","time":"14:07","volumn":"704.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.260","rise":"-1.48%","time":"14:08","volumn":"705.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.260","rise":"-1.48%","time":"14:09","volumn":"706.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.240","rise":"-1.60%","time":"14:10","volumn":"722.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.240","rise":"-1.60%","time":"14:11","volumn":"723.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.240","rise":"-1.60%","time":"14:12","volumn":"723.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.240","rise":"-1.60%","time":"14:13","volumn":"724.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.260","rise":"-1.48%","time":"14:14","volumn":"733.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.280","rise":"-1.37%","time":"14:15","volumn":"737.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.280","rise":"-1.37%","time":"14:16","volumn":"737.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.280","rise":"-1.37%","time":"14:17","volumn":"738.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.280","rise":"-1.37%","time":"14:18","volumn":"738.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.280","rise":"-1.37%","time":"14:19","volumn":"739.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"14:20","volumn":"744.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"14:21","volumn":"745.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:22","volumn":"747.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:23","volumn":"751.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:24","volumn":"751.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:25","volumn":"753.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:26","volumn":"753.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:27","volumn":"754.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:28","volumn":"755.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:29","volumn":"757.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:30","volumn":"758.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"14:31","volumn":"762.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:32","volumn":"770.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:33","volumn":"771.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:34","volumn":"776.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"14:35","volumn":"780.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:36","volumn":"782.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:37","volumn":"783.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:38","volumn":"784.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:39","volumn":"785.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:40","volumn":"786.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:41","volumn":"787.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:42","volumn":"788.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:43","volumn":"788.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:44","volumn":"789.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:45","volumn":"790.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"14:46","volumn":"791.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:47","volumn":"802.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:48","volumn":"803.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:49","volumn":"803.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:50","volumn":"804.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:51","volumn":"812.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:52","volumn":"816.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"14:53","volumn":"817.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"14:54","volumn":"818.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"14:55","volumn":"823.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"14:56","volumn":"823.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"14:57","volumn":"823.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"14:58","volumn":"824.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"14:59","volumn":"824.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:00","volumn":"825.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:01","volumn":"827.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:02","volumn":"830.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"15:03","volumn":"833.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"15:04","volumn":"835.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"15:05","volumn":"835.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"-0.68%","time":"15:06","volumn":"836.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"15:07","volumn":"838.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"15:08","volumn":"838.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"15:09","volumn":"839.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"15:10","volumn":"841.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"-0.80%","time":"15:11","volumn":"842.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:12","volumn":"843.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:13","volumn":"844.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:14","volumn":"845.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:15","volumn":"846.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:16","volumn":"847.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:17","volumn":"848.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:18","volumn":"849.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:19","volumn":"851.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:20","volumn":"853.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:21","volumn":"854.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:22","volumn":"855.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:23","volumn":"856.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:24","volumn":"858.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:25","volumn":"859.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:26","volumn":"860.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:27","volumn":"861.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:28","volumn":"863.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:29","volumn":"865.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:30","volumn":"866.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:31","volumn":"868.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:32","volumn":"869.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:33","volumn":"870.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:34","volumn":"871.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:35","volumn":"872.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:36","volumn":"873.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:37","volumn":"875.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:38","volumn":"876.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:39","volumn":"877.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"15:40","volumn":"878.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:41","volumn":"880.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:42","volumn":"881.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"15:43","volumn":"887.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"15:44","volumn":"889.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"15:45","volumn":"890.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"15:46","volumn":"891.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"15:47","volumn":"892.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"15:48","volumn":"895.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"15:49","volumn":"900.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"15:50","volumn":"902.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"15:51","volumn":"904.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"15:52","volumn":"905.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"15:53","volumn":"906.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"15:54","volumn":"907.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"-1.26%","time":"15:55","volumn":"909.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"15:56","volumn":"920.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"15:57","volumn":"924.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"-1.14%","time":"15:58","volumn":"925.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"-1.03%","time":"15:59","volumn":"926.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-0.91%","time":"16:00","volumn":"972.92\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6d77\u87ba\u6c34\u6ce5[00914]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00914.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00914.html?from=360search","volume":"972.92\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/23"]},"cy":{"o":["23.450","21.427","19.405","17.383","15.360"]},"cyrate":{"o":["3.44%","-5.48%","-14.40%","-23.32%","-32.25%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"22.670","rise":"0","time":"05\/03","volumn":"368.56\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"22.720","rise":"0.22%","time":"05\/04","volumn":"728.42\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"22.720","rise":"0.22%","time":"05\/05","volumn":"690.61\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"23.070","rise":"1.76%","time":"05\/08","volumn":"687.00\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"23.420","rise":"3.31%","time":"05\/09","volumn":"948.40\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"23.270","rise":"2.65%","time":"05\/10","volumn":"478.04\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"23.220","rise":"2.43%","time":"05\/11","volumn":"341.86\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"22.370","rise":"-1.32%","time":"05\/12","volumn":"733.34\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"22.420","rise":"-1.10%","time":"05\/15","volumn":"469.82\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"21.920","rise":"-3.31%","time":"05\/16","volumn":"793.54\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"21.370","rise":"-5.73%","time":"05\/17","volumn":"843.00\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"21.220","rise":"-6.40%","time":"05\/18","volumn":"659.97\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"20.770","rise":"-8.38%","time":"05\/19","volumn":"838.47\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"21.020","rise":"-7.28%","time":"05\/22","volumn":"490.11\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"21.070","rise":"-7.06%","time":"05\/23","volumn":"698.21\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"20.570","rise":"-9.26%","time":"05\/24","volumn":"578.22\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"20.270","rise":"-10.59%","time":"05\/25","volumn":"434.05\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"19.820","rise":"-12.57%","time":"05\/29","volumn":"616.51\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"19.720","rise":"-13.01%","time":"05\/30","volumn":"598.50\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"19.170","rise":"-15.44%","time":"05\/31","volumn":"1531.27\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"19.470","rise":"-14.12%","time":"06\/01","volumn":"1422.36\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"20.400","rise":"-10.01%","time":"06\/02","volumn":"903.51\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"20.500","rise":"-9.57%","time":"06\/05","volumn":"917.47\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"20.550","rise":"-9.35%","time":"06\/06","volumn":"835.88\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"20.650","rise":"-8.91%","time":"06\/07","volumn":"729.19\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"21.350","rise":"-5.82%","time":"06\/08","volumn":"996.74\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"21.350","rise":"-5.82%","time":"06\/09","volumn":"424.90\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"21.000","rise":"-7.37%","time":"06\/12","volumn":"664.89\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"21.300","rise":"-6.04%","time":"06\/13","volumn":"563.46\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"21.300","rise":"-6.04%","time":"06\/14","volumn":"447.55\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"21.750","rise":"-4.06%","time":"06\/15","volumn":"1065.17\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"22.000","rise":"-2.96%","time":"06\/16","volumn":"699.67\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"21.800","rise":"-3.84%","time":"06\/19","volumn":"363.31\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"21.150","rise":"-6.70%","time":"06\/20","volumn":"553.48\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"20.700","rise":"-8.69%","time":"06\/21","volumn":"502.65\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"20.450","rise":"-9.79%","time":"06\/23","volumn":"232.83\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"20.450","rise":"-9.79%","time":"06\/26","volumn":"358.10\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"21.100","rise":"-6.93%","time":"06\/27","volumn":"401.61\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"20.950","rise":"-7.59%","time":"06\/28","volumn":"207.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"20.850","rise":"-8.03%","time":"06\/29","volumn":"344.29\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"20.800","rise":"-8.25%","time":"06\/30","volumn":"362.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"21.150","rise":"-6.70%","time":"07\/03","volumn":"352.63\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"20.850","rise":"-8.03%","time":"07\/04","volumn":"249.49\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-9.57%","time":"07\/05","volumn":"355.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"20.150","rise":"-11.12%","time":"07\/06","volumn":"496.28\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"20.100","rise":"-11.34%","time":"07\/07","volumn":"497.17\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.880","rise":"-12.31%","time":"07\/10","volumn":"450.23\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"19.580","rise":"-13.63%","time":"07\/11","volumn":"683.67\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"19.860","rise":"-12.39%","time":"07\/12","volumn":"289.60\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"20.100","rise":"-11.34%","time":"07\/13","volumn":"259.83\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"19.800","rise":"-12.66%","time":"07\/14","volumn":"554.76\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.580","rise":"-13.63%","time":"07\/18","volumn":"430.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.740","rise":"-12.92%","time":"07\/19","volumn":"618.40\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"20.000","rise":"-11.78%","time":"07\/20","volumn":"532.70\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"20.050","rise":"-11.56%","time":"07\/21","volumn":"432.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"19.680","rise":"-13.19%","time":"07\/24","volumn":"317.81\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"20.850","rise":"-8.03%","time":"07\/25","volumn":"958.16\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"20.750","rise":"-8.47%","time":"07\/26","volumn":"207.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"21.400","rise":"-5.60%","time":"07\/27","volumn":"676.25\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"21.850","rise":"-3.62%","time":"07\/28","volumn":"617.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"23.450","rise":"3.44%","time":"07\/31","volumn":"2826.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"22.450","rise":"-0.97%","time":"08\/01","volumn":"1028.07\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.650","rise":"-0.09%","time":"08\/02","volumn":"1048.52\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.800","rise":"0.57%","time":"08\/03","volumn":"631.06\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"23.000","rise":"1.46%","time":"08\/04","volumn":"687.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"22.550","rise":"-0.53%","time":"08\/07","volumn":"386.06\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.100","rise":"-2.51%","time":"08\/08","volumn":"404.21\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.100","rise":"-2.51%","time":"08\/09","volumn":"361.89\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.050","rise":"-2.73%","time":"08\/10","volumn":"231.36\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"21.400","rise":"-5.60%","time":"08\/11","volumn":"408.73\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"21.550","rise":"-4.94%","time":"08\/14","volumn":"408.79\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"21.200","rise":"-6.48%","time":"08\/15","volumn":"216.78\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"21.200","rise":"-6.48%","time":"08\/16","volumn":"297.54\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"21.200","rise":"-6.48%","time":"08\/17","volumn":"444.74\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.100","rise":"-6.93%","time":"08\/18","volumn":"447.18\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"20.800","rise":"-8.25%","time":"08\/21","volumn":"1256.64\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.200","rise":"-6.48%","time":"08\/22","volumn":"875.43\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"20.950","rise":"-7.59%","time":"08\/23","volumn":"687.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"21.000","rise":"-7.37%","time":"08\/24","volumn":"541.23\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"22.000","rise":"-2.96%","time":"08\/25","volumn":"1078.85\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"21.400","rise":"-5.60%","time":"08\/28","volumn":"641.33\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"22.200","rise":"-2.07%","time":"08\/29","volumn":"923.93\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"22.050","rise":"-2.73%","time":"08\/30","volumn":"405.49\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.800","rise":"-3.84%","time":"08\/31","volumn":"1283.75\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"23.250","rise":"2.56%","time":"09\/04","volumn":"1079.79\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"22.550","rise":"-0.53%","time":"09\/05","volumn":"790.01\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"22.400","rise":"-1.19%","time":"09\/06","volumn":"581.02\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"22.100","rise":"-2.51%","time":"09\/07","volumn":"337.06\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"21.650","rise":"-4.50%","time":"09\/11","volumn":"663.74\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"20.850","rise":"-8.03%","time":"09\/12","volumn":"956.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"20.750","rise":"-8.47%","time":"09\/13","volumn":"817.24\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"20.600","rise":"-9.13%","time":"09\/14","volumn":"807.23\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"21.150","rise":"-6.70%","time":"09\/15","volumn":"1060.33\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"21.000","rise":"-7.37%","time":"09\/18","volumn":"661.68\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"21.350","rise":"-5.82%","time":"09\/19","volumn":"424.65\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"21.400","rise":"-5.60%","time":"09\/20","volumn":"553.15\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"20.800","rise":"-8.25%","time":"09\/21","volumn":"442.77\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"21.300","rise":"-6.04%","time":"09\/22","volumn":"458.96\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"20.750","rise":"-8.47%","time":"09\/25","volumn":"473.20\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"20.500","rise":"-9.57%","time":"09\/26","volumn":"303.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.500","rise":"-9.57%","time":"09\/27","volumn":"451.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"20.600","rise":"-9.13%","time":"09\/28","volumn":"273.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"20.850","rise":"-8.03%","time":"09\/29","volumn":"220.05\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"20.100","rise":"-11.34%","time":"10\/03","volumn":"745.05\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"19.580","rise":"-13.63%","time":"10\/04","volumn":"480.16\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"19.660","rise":"-13.28%","time":"10\/05","volumn":"196.52\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"19.920","rise":"-12.13%","time":"10\/06","volumn":"321.70\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"19.880","rise":"-12.31%","time":"10\/09","volumn":"178.84\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"19.700","rise":"-13.10%","time":"10\/10","volumn":"374.26\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"20.050","rise":"-11.56%","time":"10\/11","volumn":"672.10\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"20.600","rise":"-9.13%","time":"10\/12","volumn":"491.13\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"20.100","rise":"-11.34%","time":"10\/13","volumn":"359.96\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"19.720","rise":"-13.01%","time":"10\/16","volumn":"366.15\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"19.640","rise":"-13.37%","time":"10\/17","volumn":"325.73\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"19.320","rise":"-14.78%","time":"10\/18","volumn":"675.50\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"18.540","rise":"-18.22%","time":"10\/19","volumn":"1054.15\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"18.400","rise":"-18.84%","time":"10\/20","volumn":"456.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"17.980","rise":"-20.69%","time":"10\/24","volumn":"533.71\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"19.120","rise":"-15.66%","time":"10\/25","volumn":"1156.18\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"18.940","rise":"-16.45%","time":"10\/26","volumn":"412.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"19.320","rise":"-14.78%","time":"10\/27","volumn":"641.49\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"19.680","rise":"-13.19%","time":"10\/30","volumn":"395.01\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"19.520","rise":"-13.89%","time":"10\/31","volumn":"303.33\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.360","rise":"-14.60%","time":"11\/01","volumn":"333.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"19.200","rise":"-15.31%","time":"11\/02","volumn":"268.23\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"19.520","rise":"-13.89%","time":"11\/03","volumn":"411.41\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"19.620","rise":"-13.45%","time":"11\/06","volumn":"346.20\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"19.180","rise":"-15.39%","time":"11\/07","volumn":"309.97\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"19.000","rise":"-16.19%","time":"11\/08","volumn":"336.19\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.800","rise":"-17.07%","time":"11\/09","volumn":"207.91\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"18.600","rise":"-17.95%","time":"11\/10","volumn":"222.02\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"18.600","rise":"-17.95%","time":"11\/13","volumn":"181.31\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"18.600","rise":"-17.95%","time":"11\/14","volumn":"167.04\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"19.360","rise":"-14.60%","time":"11\/15","volumn":"504.90\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"19.460","rise":"-14.16%","time":"11\/16","volumn":"516.45\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"18.960","rise":"-16.36%","time":"11\/17","volumn":"427.35\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.100","rise":"-15.75%","time":"11\/20","volumn":"305.90\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-14.60%","time":"11\/21","volumn":"525.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"19.180","rise":"-15.39%","time":"11\/22","volumn":"218.04\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"19.420","rise":"-14.34%","time":"11\/23","volumn":"421.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"19.080","rise":"-15.84%","time":"11\/24","volumn":"279.04\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"18.820","rise":"-16.98%","time":"11\/27","volumn":"377.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"18.620","rise":"-17.86%","time":"11\/28","volumn":"296.58\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"18.280","rise":"-19.36%","time":"11\/29","volumn":"384.24\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"18.280","rise":"-19.36%","time":"11\/30","volumn":"471.21\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"18.140","rise":"-19.98%","time":"12\/01","volumn":"272.18\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.800","rise":"-21.48%","time":"12\/04","volumn":"477.40\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"17.820","rise":"-21.39%","time":"12\/05","volumn":"339.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"17.760","rise":"-21.66%","time":"12\/06","volumn":"453.47\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"17.520","rise":"-22.72%","time":"12\/07","volumn":"556.75\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"17.220","rise":"-24.04%","time":"12\/08","volumn":"534.61\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.900","rise":"-25.45%","time":"12\/11","volumn":"767.61\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.320","rise":"-23.60%","time":"12\/12","volumn":"423.73\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"16.780","rise":"-25.98%","time":"12\/13","volumn":"645.45\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.860","rise":"-25.63%","time":"12\/14","volumn":"774.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"17.340","rise":"-23.51%","time":"12\/15","volumn":"1613.16\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"17.180","rise":"-24.22%","time":"12\/18","volumn":"490.75\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"17.120","rise":"-24.48%","time":"12\/19","volumn":"431.15\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"17.280","rise":"-23.78%","time":"12\/20","volumn":"381.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"17.480","rise":"-22.89%","time":"12\/21","volumn":"411.95\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"17.420","rise":"-23.16%","time":"12\/22","volumn":"378.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"17.540","rise":"-22.63%","time":"12\/27","volumn":"449.00\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.960","rise":"-20.78%","time":"12\/28","volumn":"545.15\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"18.040","rise":"-20.42%","time":"12\/29","volumn":"237.80\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"17.940","rise":"-20.86%","time":"01\/02","volumn":"200.97\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.820","rise":"-21.39%","time":"01\/03","volumn":"271.56\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"17.660","rise":"-22.10%","time":"01\/04","volumn":"353.32\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"17.780","rise":"-21.57%","time":"01\/05","volumn":"409.98\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"17.440","rise":"-23.07%","time":"01\/08","volumn":"312.81\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"17.200","rise":"-24.13%","time":"01\/09","volumn":"397.01\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"17.120","rise":"-24.48%","time":"01\/10","volumn":"162.83\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"17.320","rise":"-23.60%","time":"01\/11","volumn":"488.68\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"17.660","rise":"-22.10%","time":"01\/12","volumn":"332.36\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"17.640","rise":"-22.19%","time":"01\/15","volumn":"305.84\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.320","rise":"-23.60%","time":"01\/16","volumn":"372.79\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"16.480","rise":"-27.30%","time":"01\/17","volumn":"878.04\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"16.420","rise":"-27.57%","time":"01\/18","volumn":"481.55\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.860","rise":"-30.04%","time":"01\/19","volumn":"598.85\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.360","rise":"-32.25%","time":"01\/22","volumn":"903.79\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"15.680","rise":"-30.83%","time":"01\/23","volumn":"800.98\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.120","rise":"-28.89%","time":"01\/24","volumn":"1264.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.240","rise":"-28.36%","time":"01\/25","volumn":"1374.16\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.240","rise":"-28.36%","time":"01\/26","volumn":"775.55\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.280","rise":"-28.19%","time":"01\/29","volumn":"483.88\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.700","rise":"-30.75%","time":"01\/30","volumn":"631.29\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.680","rise":"-30.83%","time":"01\/31","volumn":"961.84\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.520","rise":"-31.54%","time":"02\/01","volumn":"802.62\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.800","rise":"-30.30%","time":"02\/02","volumn":"659.64\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.700","rise":"-30.75%","time":"02\/05","volumn":"631.06\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.200","rise":"-28.54%","time":"02\/06","volumn":"636.24\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.960","rise":"-29.60%","time":"02\/07","volumn":"664.91\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.280","rise":"-28.19%","time":"02\/08","volumn":"456.48\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"15.840","rise":"-30.13%","time":"02\/09","volumn":"125.51\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"15.900","rise":"-29.86%","time":"02\/14","volumn":"263.83\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"15.780","rise":"-30.39%","time":"02\/15","volumn":"82.30\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.440","rise":"-27.48%","time":"02\/16","volumn":"332.85\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"16.180","rise":"-28.63%","time":"02\/19","volumn":"498.00\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.600","rise":"-26.78%","time":"02\/20","volumn":"526.73\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"17.140","rise":"-24.39%","time":"02\/21","volumn":"1193.71\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"17.360","rise":"-23.42%","time":"02\/22","volumn":"901.35\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"17.380","rise":"-23.33%","time":"02\/23","volumn":"533.12\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"17.280","rise":"-23.78%","time":"02\/26","volumn":"470.50\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"17.440","rise":"-23.07%","time":"02\/27","volumn":"560.99\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.100","rise":"-24.57%","time":"02\/28","volumn":"529.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"17.120","rise":"-24.48%","time":"02\/29","volumn":"815.99\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"17.180","rise":"-24.22%","time":"03\/01","volumn":"375.98\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.960","rise":"-25.19%","time":"03\/04","volumn":"597.15\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.940","rise":"-25.28%","time":"03\/05","volumn":"670.46\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.320","rise":"-23.60%","time":"03\/06","volumn":"688.75\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.080","rise":"-24.66%","time":"03\/07","volumn":"572.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"17.480","rise":"-22.89%","time":"03\/08","volumn":"587.22\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.740","rise":"-21.75%","time":"03\/11","volumn":"588.15\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"18.000","rise":"-20.60%","time":"03\/12","volumn":"737.12\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.640","rise":"-22.19%","time":"03\/13","volumn":"633.19\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.860","rise":"-21.22%","time":"03\/14","volumn":"529.88\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.920","rise":"-20.95%","time":"03\/15","volumn":"1048.98\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.780","rise":"-21.57%","time":"03\/18","volumn":"502.77\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.240","rise":"-23.95%","time":"03\/19","volumn":"856.17\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.200","rise":"-24.13%","time":"03\/20","volumn":"992.16\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.920","rise":"-25.36%","time":"03\/21","volumn":"888.69\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.800","rise":"-25.89%","time":"03\/22","volumn":"1025.33\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.740","rise":"-26.16%","time":"03\/25","volumn":"313.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.560","rise":"-26.95%","time":"03\/26","volumn":"516.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.280","rise":"-28.19%","time":"03\/27","volumn":"604.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.280","rise":"-28.19%","time":"03\/28","volumn":"579.11\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.660","rise":"-26.51%","time":"04\/02","volumn":"971.94\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.640","rise":"-26.60%","time":"04\/03","volumn":"607.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.360","rise":"-27.83%","time":"04\/05","volumn":"289.45\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.260","rise":"-28.28%","time":"04\/08","volumn":"514.05\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.480","rise":"-27.30%","time":"04\/09","volumn":"978.68\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.640","rise":"-26.60%","time":"04\/10","volumn":"976.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.440","rise":"-23.07%","time":"04\/11","volumn":"1626.27\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.300","rise":"-23.69%","time":"04\/12","volumn":"829.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.260","rise":"-23.86%","time":"04\/15","volumn":"709.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.220","rise":"-24.04%","time":"04\/16","volumn":"695.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"-23.60%","time":"04\/17","volumn":"479.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"-23.51%","time":"04\/18","volumn":"985.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"-23.51%","time":"04\/19","volumn":"677.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.360","rise":"-23.42%","time":"04\/22","volumn":"480.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"-22.72%","time":"04\/23","volumn":"694.80\u4e07"}],"points":"240"}}
为你推荐
- 意见反馈
- 页面反馈